iShares Core MSCI Europe UCITS ETF EUR (Dist) (IQQY.DE) XETRA

38.13

+0.185(+0.49%)

Updated at January 15 01:23PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37.99	37.94	37.94	38.05	37.93	65,684
January 13, 2026	37.97	37.91	37.91	37.99	37.81	99,190
January 12, 2026	37.78	37.89	37.89	37.94	37.73	113,937
January 09, 2026	37.6	37.85	37.85	37.86	37.59	58,943
January 08, 2026	37.49	37.51	37.51	37.54	37.4	121,768
January 07, 2026	37.62	37.55	37.55	37.62	37.49	68,605
January 06, 2026	37.5	37.59	37.59	37.66	37.39	70,199
January 05, 2026	37.15	37.43	37.43	37.43	37.09	86,347
January 02, 2026	36.81	37.1	37.1	37.12	36.81	120,284
December 30, 2025	36.6	36.79	36.79	36.8	36.6	13,477
December 29, 2025	36.59	36.63	36.63	36.64	36.51	64,677
December 23, 2025	36.48	36.57	36.57	36.6	36.47	75,541
December 22, 2025	36.46	36.42	36.42	36.49	36.3	102,812
December 19, 2025	36.33	36.47	36.47	36.52	36.27	444,405
December 18, 2025	35.99	36.33	36.33	36.35	35.97	242,836
December 17, 2025	36.09	35.99	35.99	36.17	35.99	146,228
December 16, 2025	36.08	35.99	35.99	36.23	35.91	89,135
December 15, 2025	36.04	36.14	36.14	36.2	36.02	77,185
December 12, 2025	36.2	35.88	35.88	36.3	35.88	70,789
December 11, 2025	35.81	36.1	36.1	36.16	35.8	69,707
December 10, 2025	35.83	35.94	35.94	35.94	35.77	181,484
December 09, 2025	35.93	35.85	35.85	36.01	35.85	88,275
December 08, 2025	35.93	35.91	35.91	35.98	35.87	67,043
December 05, 2025	36	35.94	35.94	36.1	35.94	48,869
December 04, 2025	35.88	35.97	35.97	36	35.83	84,516
December 03, 2025	35.85	35.81	35.81	35.92	35.72	41,084
December 02, 2025	35.7	35.76	35.76	35.88	35.7	88,586
December 01, 2025	35.63	35.78	35.78	35.78	35.57	123,608
November 28, 2025	35.69	35.8	35.8	35.83	35.66	62,955
November 27, 2025	35.63	35.69	35.69	35.72	35.59	28,733
November 26, 2025	35.42	35.67	35.67	35.67	35.32	70,965
November 25, 2025	35.03	35.26	35.26	35.28	34.89	156,553
November 24, 2025	35.1	34.97	34.97	35.17	34.84	105,831
November 21, 2025	34.62	34.95	34.95	34.95	34.62	53,089
November 20, 2025	35.26	34.99	34.99	35.28	34.99	126,413
November 19, 2025	34.94	34.87	34.87	35.1	34.78	108,861
November 18, 2025	35.12	34.88	34.88	35.19	34.78	119,877
November 17, 2025	35.77	35.56	35.56	35.78	35.49	144,156
November 14, 2025	35.82	35.71	35.71	35.82	35.41	107,459
November 13, 2025	36.37	36.07	36.07	36.42	36.07	83,139
November 12, 2025	36.31	36.43	36.31	36.48	36.31	134,367
November 11, 2025	35.85	36.16	36.04	36.2	35.85	36,627
November 10, 2025	35.6	35.7	35.7	35.75	35.55	58,106
November 07, 2025	35.48	35.19	35.19	35.49	35.09	87,405
November 06, 2025	35.56	35.36	35.36	35.62	35.36	30,178
November 05, 2025	35.29	35.64	35.64	35.69	35.28	67,972
November 04, 2025	35.24	35.53	35.53	35.53	35.07	112,753
November 03, 2025	35.63	35.62	35.62	35.8	35.6	63,181
October 31, 2025	35.77	35.61	35.61	35.78	35.58	34,879
October 30, 2025	35.78	35.78	35.78	35.8	35.64	51,357
October 29, 2025	35.82	35.8	35.8	35.94	35.78	75,342
October 28, 2025	35.84	35.84	35.84	35.86	35.78	18,587
October 27, 2025	35.88	35.89	35.89	35.91	35.8	36,016
October 24, 2025	35.84	35.83	35.83	35.85	35.65	41,321
October 23, 2025	35.73	35.74	35.74	35.78	35.66	67,641
October 22, 2025	35.63	35.63	35.63	35.75	35.62	32,833
October 21, 2025	35.67	35.74	35.74	35.77	35.6	72,913
October 20, 2025	35.48	35.64	35.64	35.66	35.45	41,003
October 17, 2025	35.1	35.28	35.28	35.41	34.95	74,941
October 16, 2025	35.41	35.6	35.6	35.6	35.36	101,154