iShares MSCI Taiwan UCITS ETF - IQQT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	94.3	94.35	94.35	94.73	94.03	7,895
September 25, 2025	95.24	95.36	95.36	95.48	94.62	8,242
September 24, 2025	95.46	95.95	95.95	95.97	95.46	197
September 23, 2025	96.39	96.78	96.78	97.06	96.36	1,046
September 22, 2025	95.5	95.34	95.34	95.5	94.98	906
September 19, 2025	94.7	94.83	94.83	95.11	94.7	677
September 18, 2025	95.19	95.39	95.39	95.4	94.67	13,759
September 17, 2025	93.89	94.35	94.35	94.45	93.8	7,716
September 16, 2025	95.16	94.2	94.2	95.16	94.2	3,728
September 15, 2025	94.09	94.31	94.31	94.42	93.88	785
September 12, 2025	94.39	94.16	94.16	94.43	94.04	7,361
September 11, 2025	93.74	94.13	94.13	94.21	93.74	2,994
September 10, 2025	95.23	95.72	94.18	95.75	94.91	6,867
September 09, 2025	93.17	93.41	91.91	93.46	93.07	10,186
September 08, 2025	91.72	92.17	90.69	92.17	91.72	3,779
September 05, 2025	91.47	91.09	91.09	91.76	90.76	3,742
September 04, 2025	90.13	90.31	90.31	90.37	90.04	2,362
September 03, 2025	89.74	89.8	89.8	90.07	89.64	11,827
September 02, 2025	89.1	88.23	88.23	89.22	88.08	6,504
September 01, 2025	88.91	89.25	89.25	89.25	88.74	1,781
August 29, 2025	90.57	89.51	89.51	90.57	89.36	11,796
August 28, 2025	91.02	91.36	91.36	91.46	91.01	1,916
August 27, 2025	91.6	91.65	91.65	91.77	91.39	10,157
August 26, 2025	91.05	91.19	91.19	91.22	90.89	998
August 25, 2025	90.86	90.98	90.98	90.98	90.37	4,594
August 22, 2025	89.59	90.7	90.7	90.93	89.59	15,192
August 21, 2025	89.92	90.1	90.1	90.1	89.58	1,717
August 20, 2025	89.85	89.64	89.64	89.95	89.13	3,112
August 19, 2025	92.68	92.34	92.34	92.76	92.34	2,197
August 18, 2025	92.91	93.03	93.03	93.18	92.91	274
August 15, 2025	92.94	92.12	92.12	92.97	92.12	1,495
August 14, 2025	92.68	92.75	92.75	92.91	92.59	2,011
August 13, 2025	93.45	93.05	93.05	93.5	93.05	7,668
August 12, 2025	92.92	93.12	93.12	93.15	92.79	5,086
August 11, 2025	92.51	93.01	93.01	93.12	92.51	2,260
August 08, 2025	92.09	91.87	91.87	92.24	91.87	4,648
August 07, 2025	92.75	92.47	92.47	93.03	92.43	3,097
August 06, 2025	90.4	89.72	89.72	90.4	89.6	8,083
August 05, 2025	91.4	90.55	90.55	91.42	90.48	841
August 04, 2025	90.03	90.31	90.31	90.55	90.03	6,730
August 01, 2025	90.84	90.05	90.05	90.84	89.56	6,323
July 31, 2025	91.92	91.29	91.29	92.15	91.24	1,058
July 30, 2025	90.84	90.86	90.86	90.97	90.79	1,441
July 29, 2025	89.89	90.19	90.19	90.46	89.89	3,030
July 28, 2025	90.39	90.43	90.43	90.43	90.15	6,036
July 25, 2025	89.81	90.13	90.13	90.26	89.66	6,971
July 24, 2025	90.46	90.01	90.01	90.59	89.71	7,388
July 23, 2025	90.08	90.16	90.16	90.41	90.08	6,337
July 22, 2025	89.37	89.22	89.22	89.55	88.94	1,431
July 21, 2025	90.88	90.9	90.9	91.07	90.6	3,444
July 18, 2025	91.18	90.71	90.71	91.18	90.56	1,476
July 17, 2025	91.14	91.53	91.53	91.53	91.11	1,591
July 16, 2025	90.05	89.1	89.1	90.09	89.1	1,529
July 15, 2025	89.09	89.5	89.5	89.65	88.97	3,441
July 14, 2025	88.15	87.9	87.9	88.15	87.72	5,895
July 11, 2025	89.18	88.73	88.73	89.18	88.68	3,729
July 10, 2025	88.39	88.65	88.65	88.81	88.15	19,071
July 09, 2025	87.82	87.77	87.77	88.31	87.71	8,859
July 08, 2025	87.13	87.09	87.09	87.25	86.97	9,520
July 07, 2025	86.96	87.38	87.38	87.67	86.96	4,142

iShares MSCI Taiwan UCITS ETF (IQQT.DE) XETRA