iShares MSCI North America UCITS ETF - IQQN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	105.62	105.48	105.48	105.96	105.48	2,018
September 26, 2025	105.22	105.18	105.18	105.6	105.06	670
September 25, 2025	104.94	105.22	105.22	105.22	104.66	1,291
September 24, 2025	105.08	105.26	105.26	105.66	104.96	384
September 23, 2025	105.54	105.42	105.42	105.54	105.38	2,552
September 22, 2025	105.3	105.36	105.36	105.4	104.78	6,054
September 19, 2025	104.62	105	105	105.32	104.62	920
September 18, 2025	104.34	104.8	104.8	104.94	104.22	4,468
September 17, 2025	103.58	103.48	103.48	103.7	103.48	303
September 16, 2025	104.32	103.56	103.56	104.34	103.56	1,590
September 15, 2025	104.4	104.36	104.36	104.48	104.14	3,118
September 12, 2025	104.06	104.32	104.32	104.4	104.06	279
September 11, 2025	103.9	104.2	104.2	104.2	103.74	2,332
September 10, 2025	103.9	103.7	103.7	104.04	103.7	483
September 09, 2025	102.88	103.06	103.06	103.06	102.88	1,589
September 08, 2025	102.98	103	103	103.04	102.7	727
September 05, 2025	103.82	102.42	102.42	103.82	102.12	1,569
September 04, 2025	102.98	103.3	103.3	103.3	102.96	298
September 03, 2025	102.68	102.46	102.46	102.92	102.46	8,034
September 02, 2025	102.64	101.56	101.56	102.64	101.56	3,826
September 01, 2025	102.42	102.76	102.76	102.76	102.42	840
August 29, 2025	103.48	102.5	102.5	103.48	102.42	817
August 28, 2025	103.46	103.22	103.22	103.54	103.18	866
August 27, 2025	103.38	103.6	103.6	103.72	103.38	1,001
August 26, 2025	102.66	102.58	102.58	102.72	102.34	678
August 25, 2025	102.34	102.64	102.64	102.64	102.32	489
August 22, 2025	101.86	102.62	102.62	102.62	101.86	4,631
August 21, 2025	102.04	102.02	102.02	102.04	101.6	3,473
August 20, 2025	102	101.5	101.5	102.02	100.98	1,985
August 19, 2025	102.34	102.2	102.2	102.44	102.2	209
August 18, 2025	102.26	102.36	102.36	102.54	102.2	504
August 15, 2025	103.04	102.2	102.2	103.04	102.18	2,679
August 14, 2025	102.54	102.74	102.74	102.78	102.54	418
August 13, 2025	102.34	102.14	102.14	102.62	102.14	4,979
August 12, 2025	102	102.06	102.06	102.08	101.86	112
August 11, 2025	101.94	102.2	102.2	102.3	101.8	1,739
August 08, 2025	101.3	101.46	101.46	101.6	101.3	428
August 07, 2025	101.22	101.2	101.2	101.88	101.2	1,401
August 06, 2025	101.44	101.22	101.22	101.56	100.74	2,342
August 05, 2025	102	100.9	100.9	102.1	100.9	570
August 04, 2025	100.36	101.26	101.26	101.3	100.36	2,986
August 01, 2025	102.58	100.18	100.18	102.58	99.94	3,134
July 31, 2025	104.04	103.62	103.62	104.36	103.4	316
July 30, 2025	102.42	103.08	103.08	103.24	102.42	2,212
July 29, 2025	102.86	102.52	102.52	103.02	102.52	3,967
July 28, 2025	101.6	102.06	102.06	102.06	101.58	416
July 25, 2025	100.56	100.88	100.88	100.92	100.46	6,957
July 24, 2025	100.34	100.42	100.42	100.56	100.3	442
July 23, 2025	100.04	100.16	100.16	100.26	99.96	1,625
July 22, 2025	100.08	99.6	99.6	100.14	99.55	2,223
July 21, 2025	100.6	100.4	100.4	100.6	100.34	1,216
July 18, 2025	100.82	100.28	100.28	100.82	100.24	2,345
July 17, 2025	100.46	100.66	100.66	100.66	100.2	580
July 16, 2025	99.36	98.39	98.39	100.24	98.39	3,002
July 15, 2025	99.95	100.22	100.22	100.22	99.75	3,710
July 14, 2025	98.96	99.37	99.37	99.37	98.9	1,966
July 11, 2025	99.43	99.22	99.22	99.43	98.86	2,341
July 10, 2025	98.79	99.74	99.74	99.74	98.79	211
July 09, 2025	98.49	98.94	98.94	99.31	98.49	6,434
July 08, 2025	98.51	98.65	98.65	98.88	98.47	9,943

iShares MSCI North America UCITS ETF (IQQN.DE) XETRA