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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.44	33.46	33.46	33.46	33.26	15,678
February 19, 2026	33.1	33.38	33.38	33.4	33.09	33,988
February 18, 2026	33.61	33.37	33.21	33.61	33.34	19,539
February 17, 2026	33.73	33.57	33.41	33.84	33.54	18,791
February 16, 2026	33.56	33.67	33.51	33.72	33.55	23,177
February 13, 2026	33	33.48	33.32	33.48	32.97	54,523
February 12, 2026	32.76	33.24	33.24	33.24	32.74	52,428
February 11, 2026	32.38	32.6	32.6	32.67	32.35	35,553
February 10, 2026	31.9	32.21	32.21	32.21	31.9	34,630
February 09, 2026	31.88	31.8	31.8	31.92	31.63	35,811
February 06, 2026	31.98	31.84	31.84	32.14	31.83	14,794
February 05, 2026	31.81	31.83	31.83	31.89	31.75	22,678
February 04, 2026	31.52	31.82	31.82	31.89	31.51	15,429
February 03, 2026	31.03	31.5	31.5	31.52	31.02	45,905
February 02, 2026	31.12	31.03	31.03	31.37	31.03	23,031
January 30, 2026	30.93	30.92	30.92	31.06	30.9	26,606
January 29, 2026	30.77	30.9	30.9	31	30.76	26,742
January 28, 2026	30.65	30.86	30.86	30.88	30.58	33,898
January 27, 2026	30.68	30.66	30.66	30.75	30.5	31,097
January 26, 2026	30.65	30.69	30.69	30.8	30.63	25,651
January 23, 2026	30.89	30.79	30.79	30.91	30.74	8,871
January 22, 2026	31	30.96	30.96	31.05	30.82	26,787
January 21, 2026	30.69	30.81	30.81	30.88	30.66	22,121
January 20, 2026	30.89	30.74	30.74	30.89	30.63	18,549
January 19, 2026	31.11	31.04	31.04	31.17	31.02	97,910
January 16, 2026	31	31.11	31.11	31.15	30.89	23,404
January 15, 2026	30.8	30.95	30.95	30.97	30.76	34,399
January 14, 2026	30.5	30.66	30.66	30.69	30.49	28,964
January 13, 2026	30.39	30.3	30.3	30.47	30.28	37,785
January 12, 2026	30.34	30.27	30.27	30.4	30.26	25,965
January 09, 2026	30.41	30.44	30.44	30.62	30.36	14,312
January 08, 2026	30.08	30.4	30.4	30.43	30.03	16,025
January 07, 2026	30.54	30.13	30.13	30.64	30.13	47,164
January 06, 2026	30.32	30.34	30.34	30.49	30.31	7,636
January 05, 2026	30.55	30.02	30.02	30.65	30.02	82,361
January 02, 2026	30.32	30.53	30.53	30.53	30.24	72,513
December 30, 2025	30.28	30.32	30.32	30.32	30.25	9,356
December 29, 2025	30.27	30.38	30.38	30.38	30.16	16,712
December 23, 2025	30.04	30.06	30.06	30.13	29.95	9,290
December 22, 2025	29.91	29.95	29.95	29.96	29.74	18,148
December 19, 2025	30.12	30.2	30.2	30.25	30.1	19,276
December 18, 2025	30.14	30.21	30.21	30.26	30.14	23,394
December 17, 2025	30.06	29.9	29.9	30.15	29.9	8,175
December 16, 2025	30.27	29.99	29.99	30.32	29.99	20,799
December 15, 2025	30.35	30.14	30.14	30.36	30.14	28,437
December 12, 2025	30.16	30.17	30.17	30.3	30.13	26,464
December 11, 2025	30.09	30.13	30.13	30.2	30.05	15,168
December 10, 2025	30.24	30.24	30.24	30.32	30.21	11,457
December 09, 2025	30.31	30.44	30.44	30.48	30.31	18,246
December 08, 2025	30.49	30.48	30.48	30.56	30.36	10,015
December 05, 2025	30.63	30.65	30.65	30.7	30.6	6,551
December 04, 2025	30.6	30.69	30.69	30.73	30.55	9,524
December 03, 2025	30.65	30.63	30.63	30.67	30.57	17,257
December 02, 2025	30.85	30.78	30.78	30.93	30.77	9,203
December 01, 2025	31.13	30.96	30.96	31.18	30.96	18,382
November 28, 2025	31.22	31.41	31.41	31.41	31.05	13,178
November 27, 2025	31.07	31.1	31.1	31.12	31.07	6,447
November 26, 2025	30.93	31.07	31.07	31.07	30.84	16,324
November 25, 2025	30.85	30.86	30.86	30.91	30.76	11,789
November 24, 2025	30.87	30.66	30.66	30.87	30.61	28,122

iShares Global Infrastructure UCITS ETF (IQQI.DE) XETRA