iShares EURO STOXX Small UCITS ETF - IQQS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	46.17	46.25	46.25	46.29	46.17	2,367
September 26, 2025	45.98	45.96	45.96	45.99	45.75	6,106
September 25, 2025	46.19	45.8	45.8	46.22	45.8	1,332
September 24, 2025	46.3	46.26	46.26	46.3	46.16	1,132
September 23, 2025	46.43	46.41	46.41	46.55	46.14	2,514
September 22, 2025	46.24	46.16	46.16	46.24	46.03	3,631
September 19, 2025	46.33	46.21	46.21	46.39	46.14	1,710
September 18, 2025	46.13	46.24	46.24	46.34	46.13	2,940
September 17, 2025	45.97	46.01	46.01	46.06	45.79	3,051
September 16, 2025	46.29	45.96	45.96	46.29	45.96	681
September 15, 2025	46.35	46.26	46.26	46.51	46.26	1,098
September 12, 2025	46.27	46.13	46.13	46.27	46.08	1,695
September 11, 2025	45.99	46.08	46.08	46.18	45.99	1,344
September 10, 2025	46.19	46.04	45.83	46.23	46.04	2,161
September 09, 2025	46.33	46.12	45.91	46.35	46.12	701
September 08, 2025	46.18	46.16	45.95	46.21	46.03	703
September 05, 2025	46.09	45.89	45.89	46.13	45.82	1,274
September 04, 2025	45.69	45.83	45.83	45.93	45.69	1,203
September 03, 2025	46	45.73	45.73	46	45.61	2,904
September 02, 2025	46.64	45.62	45.62	46.64	45.62	6,794
September 01, 2025	46.77	46.61	46.61	46.77	46.51	1,678
August 29, 2025	46.9	46.58	46.58	46.9	46.58	1,128
August 28, 2025	47.27	46.88	46.88	47.27	46.85	292
August 27, 2025	47.3	47	47	47.3	46.99	966
August 26, 2025	47.27	47.18	47.18	47.35	47.08	2,038
August 25, 2025	47.88	47.63	47.63	47.9	47.63	2,768
August 22, 2025	47.26	47.82	47.82	47.85	47.26	8,561
August 21, 2025	47.35	47.33	47.33	47.35	47.17	3,120
August 20, 2025	47.38	47.39	47.39	47.45	47.37	595
August 19, 2025	47.32	47.52	47.52	47.61	47.32	16,568
August 18, 2025	47.24	47.16	47.16	47.25	47.07	3,362
August 15, 2025	47.4	47.12	47.12	47.4	47.12	621
August 14, 2025	46.96	47.11	47.11	47.12	46.96	621
August 13, 2025	47.03	46.95	46.95	47.08	46.95	3,462
August 12, 2025	46.9	46.84	46.84	46.91	46.72	1,475
August 11, 2025	47.08	46.73	46.73	47.08	46.73	209
August 08, 2025	46.76	46.95	46.95	47	46.76	755
August 07, 2025	46.25	46.63	46.63	46.74	46.25	376
August 06, 2025	46.2	46.1	46.1	46.2	46.06	1,396
August 05, 2025	45.98	45.97	45.97	46.11	45.89	1,538
August 04, 2025	45.6	45.68	45.68	45.75	45.6	347
August 01, 2025	45.78	45.36	45.36	45.78	45.29	5,788
July 31, 2025	46.28	46.05	46.05	46.33	46.05	420
July 30, 2025	46.46	46.48	46.48	46.73	46.46	40,686
July 29, 2025	46.69	46.55	46.55	46.77	46.55	678
July 28, 2025	47.28	46.6	46.6	47.28	46.6	9,229
July 25, 2025	46.64	46.86	46.86	46.86	46.52	866
July 24, 2025	47.17	47.01	47.01	47.17	46.87	1,498
July 23, 2025	47.05	47	47	47.13	46.94	2,173
July 22, 2025	46.64	46.54	46.54	46.64	46.31	2,430
July 21, 2025	46.85	46.74	46.74	46.99	46.64	1,716
July 18, 2025	46.59	46.59	46.59	46.64	46.46	3,543
July 17, 2025	46.24	46.43	46.43	46.43	46.24	1,927
July 16, 2025	46.13	45.99	45.99	46.31	45.99	1,588
July 15, 2025	46.61	46.32	46.32	46.77	46.31	7,907
July 14, 2025	46.19	46.44	46.44	46.44	46.19	6,233
July 11, 2025	46.68	46.56	46.56	46.68	46.4	418
July 10, 2025	46.74	46.85	46.85	46.88	46.74	6,629
July 09, 2025	46.23	46.72	46.72	46.76	46.23	1,095
July 08, 2025	46	46.25	46.25	46.25	45.97	1,170

iShares EURO STOXX Small UCITS ETF (IQQS.DE) XETRA