iShares Global Infrastructure UCITS ETF - IQQI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.08	30.22	30.22	30.28	30.08	16,580
September 25, 2025	30	30.15	30.15	30.21	29.97	8,385
September 24, 2025	29.78	29.94	29.94	29.98	29.78	34,973
September 23, 2025	29.52	29.68	29.68	29.68	29.51	12,127
September 22, 2025	29.55	29.56	29.56	29.56	29.46	30,109
September 19, 2025	29.43	29.53	29.53	29.53	29.43	7,875
September 18, 2025	29.42	29.44	29.44	29.45	29.35	23,472
September 17, 2025	29.24	29.42	29.42	29.45	29.21	22,708
September 16, 2025	29.63	29.37	29.37	29.63	29.37	27,630
September 15, 2025	29.79	29.71	29.71	29.82	29.7	11,751
September 12, 2025	29.63	29.78	29.78	29.85	29.63	50,463
September 11, 2025	29.55	29.61	29.61	29.63	29.5	17,534
September 10, 2025	29.37	29.4	29.4	29.45	29.31	18,820
September 09, 2025	29.16	29.33	29.33	29.33	29.16	17,566
September 08, 2025	29.51	29.22	29.22	29.57	29.22	10,623
September 05, 2025	29.65	29.37	29.37	29.65	29.35	25,414
September 04, 2025	29.69	29.63	29.63	29.83	29.63	11,140
September 03, 2025	29.69	29.6	29.6	29.72	29.59	11,966
September 02, 2025	29.8	29.73	29.73	29.86	29.7	19,572
September 01, 2025	29.79	29.82	29.82	29.82	29.73	26,210
August 29, 2025	29.84	29.81	29.81	29.9	29.76	14,480
August 28, 2025	30.13	29.87	29.87	30.14	29.87	7,435
August 27, 2025	30.04	30.06	30.06	30.16	30.04	1,812
August 26, 2025	30.03	29.88	29.88	30.03	29.82	6,150
August 25, 2025	30.2	30.06	30.06	30.24	30	9,691
August 22, 2025	30.39	30.25	30.25	30.52	30.15	9,308
August 21, 2025	30.32	30.36	30.36	30.41	30.19	24,785
August 20, 2025	30.2	30.26	30.26	30.41	30.14	52,705
August 19, 2025	29.83	30	30	30	29.76	80,031
August 18, 2025	30	29.88	29.88	30.01	29.88	50,572
August 15, 2025	30.09	29.89	29.89	30.09	29.83	12,576
August 14, 2025	30.06	30.04	30.04	30.11	29.97	8,693
August 13, 2025	30.11	30.11	29.89	30.17	30.04	15,456
August 12, 2025	30.29	30.02	29.8	30.33	30	6,767
August 11, 2025	30.24	30.27	30.05	30.35	30.24	12,607
August 08, 2025	30.33	30.24	30.24	30.43	30.24	7,907
August 07, 2025	30.21	30.26	30.26	30.41	30.17	40,794
August 06, 2025	30.4	30.33	30.33	30.44	30.24	18,849
August 05, 2025	30.51	30.33	30.33	30.59	30.3	12,552
August 04, 2025	30.2	30.46	30.46	30.47	30.18	12,180
August 01, 2025	30.36	30.14	30.14	30.36	30.03	11,742
July 31, 2025	30.29	30.31	30.31	30.42	30.2	10,734
July 30, 2025	30.14	30.38	30.38	30.41	30.13	9,688
July 29, 2025	29.99	30.1	30.1	30.15	29.93	8,853
July 28, 2025	29.92	29.96	29.96	30.02	29.91	11,950
July 25, 2025	29.8	29.76	29.76	29.88	29.76	32,445
July 24, 2025	29.84	29.82	29.82	29.9	29.8	15,723
July 23, 2025	30.13	29.92	29.92	30.23	29.88	21,118
July 22, 2025	29.95	30.04	30.04	30.18	29.9	3,641
July 21, 2025	30	29.95	29.95	30.03	29.9	11,415
July 18, 2025	29.93	29.93	29.93	30	29.82	10,016
July 17, 2025	29.84	29.84	29.84	29.91	29.78	8,909
July 16, 2025	29.63	29.43	29.43	29.84	29.43	14,455
July 15, 2025	29.71	29.65	29.65	29.78	29.65	11,832
July 14, 2025	29.53	29.66	29.66	29.73	29.52	9,094
July 11, 2025	29.6	29.48	29.48	29.6	29.44	47,857
July 10, 2025	29.37	29.62	29.62	29.66	29.33	11,768
July 09, 2025	29.41	29.4	29.4	29.45	29.35	25,175
July 08, 2025	29.37	29.44	29.44	29.44	29.3	8,748
July 07, 2025	29.48	29.5	29.5	29.6	29.45	16,493

iShares Global Infrastructure UCITS ETF (IQQI.DE) XETRA