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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	109.12	109.18	109.18	109.18	108.96	84
December 03, 2025	109.14	109.04	109.04	109.14	108.68	530
December 02, 2025	108.88	109.08	109.08	109.6	108.88	1,241
December 01, 2025	108.88	109.12	109.12	109.12	108.5	3,147
November 28, 2025	109.4	109.54	109.54	109.68	109.36	2,918
November 27, 2025	109.1	109.08	109.08	109.22	109.04	1,613
November 26, 2025	108.82	109.2	109.2	109.2	108.58	9,246
November 25, 2025	107.92	107.86	107.86	107.92	107.28	393
November 24, 2025	106.86	107.76	107.76	107.8	106.32	337
November 21, 2025	105.42	106.12	106.12	106.12	104.88	679
November 20, 2025	108.42	107.44	107.44	108.6	107.44	1,055
November 19, 2025	106.06	106.62	106.62	106.84	106.06	5,135
November 18, 2025	106.22	106.3	106.3	106.38	105.4	634
November 17, 2025	108.26	107.56	107.56	108.34	107.26	2,007
November 14, 2025	107.22	107.9	107.9	107.9	106.26	569
November 13, 2025	109.62	107.92	107.92	109.62	107.92	2,204
November 12, 2025	109.96	109.6	109.6	110.16	109.6	3,614
November 11, 2025	109.5	109.06	109.06	109.5	109.06	825
November 10, 2025	108.66	108.86	108.86	109.14	108.66	586
November 07, 2025	108.5	106.5	106.5	108.5	106.46	1,932
November 06, 2025	109.22	108.06	108.06	109.68	108.06	235
November 05, 2025	109.04	109.96	109.96	109.96	108.96	1,551
November 04, 2025	109.26	109.78	109.78	109.94	109.26	1,286
November 03, 2025	110.24	110.22	110.22	110.84	110.14	5,209
October 31, 2025	110.26	110.06	110.06	110.5	110.06	7,142
October 30, 2025	110.08	110.06	110.06	110.22	109.9	7,036
October 29, 2025	110.3	109.9	109.9	110.32	109.82	1,554
October 28, 2025	109.36	109.6	109.6	109.7	109.36	2,604
October 27, 2025	109.34	109.34	109.34	109.38	109.16	343
October 24, 2025	108.06	108.58	108.58	108.58	107.92	4,739
October 23, 2025	107.5	107.5	107.5	107.58	107.14	3,770
October 22, 2025	107.76	107.04	107.04	107.88	107.04	162
October 21, 2025	107.34	107.72	107.72	107.86	107.34	1,590
October 20, 2025	106.52	107.14	107.14	107.14	106.32	5,232
October 17, 2025	104.1	105.2	105.2	105.64	103.98	6,084
October 16, 2025	106.68	106.44	106.44	106.96	106.44	110
October 15, 2025	106.58	106.76	106.76	107.4	106.46	1,615
October 14, 2025	105.88	106.26	106.26	106.26	105.7	1,256
October 13, 2025	106.2	106.76	106.76	106.76	106.02	5,826
October 10, 2025	108.1	105.92	105.92	108.3	105.92	1,833
October 09, 2025	108.02	108.1	108.1	108.18	107.94	4,583
October 08, 2025	107.34	107.88	107.88	107.88	107.34	1
October 07, 2025	107.02	106.78	106.78	107.52	106.78	1,187
October 06, 2025	107	106.94	106.94	107.36	106.8	677
October 03, 2025	106.72	106.66	106.66	106.72	106.48	2,247
October 02, 2025	106.26	106.34	106.34	106.5	106.16	1,570
October 01, 2025	104.72	105.98	105.98	105.98	104.72	1,163
September 30, 2025	105.34	105.24	105.24	105.34	105.12	105
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

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