iShares VII PLC - iShares NASDAQ 100 UCITS ETF - NQSE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.87	14.55	14.55	14.88	14.54	432,956
November 06, 2025	15.04	14.81	14.81	15.15	14.81	263,131
November 05, 2025	14.94	15.1	15.1	15.11	14.91	478,150
November 04, 2025	15.12	15.11	15.11	15.19	15.05	679,442
November 03, 2025	15.28	15.3	15.3	15.41	15.27	683,757
October 31, 2025	15.38	15.28	15.28	15.42	15.23	378,908
October 30, 2025	15.42	15.29	15.29	15.43	15.22	247,072
October 29, 2025	15.44	15.4	15.4	15.44	15.38	564,638
October 28, 2025	15.23	15.32	15.32	15.32	15.22	315,869
October 27, 2025	15.12	15.2	15.2	15.2	15.12	950,186
October 24, 2025	14.96	14.96	14.96	14.96	14.96	239,200
October 23, 2025	14.73	14.77	14.77	14.77	14.63	442,796
October 22, 2025	14.83	14.66	14.66	14.84	14.66	417,081
October 21, 2025	14.82	14.82	14.82	14.84	14.78	334,896
October 20, 2025	14.73	14.84	14.84	14.85	14.68	437,288
October 17, 2025	14.38	14.48	14.48	14.62	14.31	619,145
October 16, 2025	14.67	14.68	14.68	14.76	14.64	273,313
October 15, 2025	14.59	14.65	14.65	14.72	14.58	467,664
October 14, 2025	14.46	14.5	14.5	14.51	14.3	459,077
October 13, 2025	14.56	14.58	14.58	14.62	14.49	524,111
October 10, 2025	14.84	14.49	14.49	14.87	14.49	488,641
October 09, 2025	14.85	14.78	14.78	14.85	14.77	283,317
October 08, 2025	14.67	14.78	14.78	14.79	14.67	395,975
October 07, 2025	14.74	14.68	14.68	14.8	14.68	305,546
October 06, 2025	14.71	14.75	14.75	14.79	14.67	586,467
October 03, 2025	14.76	14.71	14.71	14.76	14.68	194,163
October 02, 2025	14.68	14.66	14.66	14.75	14.65	432,005
October 01, 2025	14.45	14.59	14.59	14.59	14.43	392,425
September 30, 2025	14.52	14.51	14.51	14.56	14.48	281,714
September 29, 2025	14.54	14.56	14.56	14.62	14.54	364,176
September 26, 2025	14.42	14.41	14.41	14.49	14.37	267,510
September 25, 2025	14.47	14.43	14.43	14.5	14.3	249,028
September 24, 2025	14.56	14.51	14.51	14.58	14.51	451,420
September 23, 2025	14.64	14.62	14.62	14.65	14.6	475,896
September 22, 2025	14.54	14.58	14.58	14.59	14.49	422,349
September 19, 2025	14.45	14.47	14.47	14.52	14.43	328,361
September 18, 2025	14.42	14.51	14.51	14.52	14.41	321,728
September 17, 2025	14.35	14.29	14.29	14.37	14.28	373,310
September 16, 2025	14.39	14.35	14.35	14.42	14.34	746,439
September 15, 2025	14.28	14.34	14.34	14.34	14.23	500,246
September 12, 2025	14.2	14.24	14.24	14.25	14.17	152,595
September 11, 2025	14.14	14.21	14.21	14.21	14.1	178,276
September 10, 2025	14.15	14.14	14.14	14.2	14.11	359,073
September 09, 2025	14.1	14.04	14.04	14.11	14.03	1.13M
September 08, 2025	14.04	14.11	14.11	14.11	14.03	208,766
September 05, 2025	14.03	13.97	13.97	14.12	13.89	361,725
September 04, 2025	13.87	13.9	13.9	13.92	13.83	419,643
September 03, 2025	13.79	13.84	13.84	13.9	13.78	185,551
September 02, 2025	13.85	13.63	13.63	13.85	13.6	642,899
September 01, 2025	13.86	13.88	13.88	13.88	13.85	152,396
August 29, 2025	14.01	13.85	13.85	14.02	13.84	241,534
August 28, 2025	13.95	14	14	14.02	13.92	174,822
August 27, 2025	13.93	13.94	13.94	13.95	13.88	242,289
August 26, 2025	13.85	13.88	13.88	13.9	13.83	124,532
August 25, 2025	13.9	13.93	13.93	13.94	13.85	239,886
August 22, 2025	13.67	13.96	13.96	13.96	13.67	321,995
August 21, 2025	13.78	13.75	13.75	13.79	13.7	184,675
August 20, 2025	13.81	13.72	13.72	13.85	13.61	353,532
August 19, 2025	14.03	13.92	13.92	14.05	13.88	171,439
August 18, 2025	14.05	14.01	14.01	14.06	14	249,857

iShares VII PLC - iShares NASDAQ 100 UCITS ETF (NQSE.DE) XETRA