iShares Core MSCI Europe UCITS ETF EUR (Dist) (IQQY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 31.92 | 31.96 | 31.91 | 31.94 | 31.94 | - |
| 25 Apr 2024 | 31.73 | 31.73 | 31.36 | 31.56 | 31.56 | 100 |
| 24 Apr 2024 | 31.99 | 31.99 | 31.67 | 31.73 | 31.73 | 1,500 |
| 23 Apr 2024 | 31.66 | 31.85 | 31.59 | 31.85 | 31.85 | 1,179 |
| 22 Apr 2024 | 31.42 | 31.57 | 31.33 | 31.57 | 31.57 | - |
| 19 Apr 2024 | 31.17 | 31.26 | 31.16 | 31.24 | 31.24 | - |
| 18 Apr 2024 | 31.22 | 31.30 | 31.13 | 31.13 | 31.13 | - |
| 17 Apr 2024 | 31.05 | 31.37 | 31.05 | 31.17 | 31.17 | - |
| 16 Apr 2024 | 31.27 | 31.29 | 31.12 | 31.21 | 31.21 | - |
| 15 Apr 2024 | 31.58 | 31.84 | 31.44 | 31.48 | 31.48 | 174 |
| 12 Apr 2024 | 31.66 | 31.90 | 31.41 | 31.41 | 31.41 | 1,500 |
| 11 Apr 2024 | 31.59 | 31.66 | 31.42 | 31.59 | 31.59 | - |
| 10 Apr 2024 | 31.77 | 31.80 | 31.43 | 31.57 | 31.57 | - |
| 09 Apr 2024 | 31.68 | 31.74 | 31.53 | 31.58 | 31.58 | 315 |
| 08 Apr 2024 | 31.53 | 31.77 | 31.53 | 31.72 | 31.72 | 298 |
| 05 Apr 2024 | 31.43 | 31.66 | 31.43 | 31.59 | 31.59 | 252 |
| 04 Apr 2024 | 31.77 | 31.88 | 31.55 | 31.55 | 31.55 | 52 |
| 03 Apr 2024 | 31.71 | 31.86 | 31.67 | 31.86 | 31.86 | 503 |
| 02 Apr 2024 | 32.06 | 32.06 | 31.67 | 31.68 | 31.68 | - |
| 28 Mar 2024 | 31.91 | 32.02 | 31.91 | 32.00 | 32.00 | - |
| 27 Mar 2024 | 31.83 | 31.94 | 31.83 | 31.94 | 31.94 | 19 |
| 26 Mar 2024 | 31.75 | 31.85 | 31.75 | 31.83 | 31.83 | - |
| 25 Mar 2024 | 31.73 | 31.83 | 31.69 | 31.78 | 31.78 | 150 |
| 22 Mar 2024 | 31.75 | 31.83 | 31.75 | 31.81 | 31.81 | - |
| 21 Mar 2024 | 31.73 | 31.78 | 31.62 | 31.74 | 31.74 | - |
| 20 Mar 2024 | 31.36 | 31.50 | 31.36 | 31.50 | 31.50 | - |
| 19 Mar 2024 | 31.40 | 31.40 | 31.36 | 31.40 | 31.40 | - |
| 18 Mar 2024 | 31.44 | 31.49 | 31.35 | 31.38 | 31.38 | - |
| 15 Mar 2024 | 31.50 | 31.64 | 31.50 | 31.55 | 31.55 | - |
| 14 Mar 2024 | 31.67 | 31.70 | 31.49 | 31.49 | 31.49 | - |
| 13 Mar 2024 | 31.56 | 31.60 | 31.56 | 31.60 | 31.60 | - |
| 12 Mar 2024 | 31.32 | 31.50 | 31.32 | 31.50 | 31.50 | - |
| 11 Mar 2024 | 31.17 | 31.20 | 31.16 | 31.16 | 31.16 | - |
| 08 Mar 2024 | 31.33 | 31.33 | 31.31 | 31.33 | 31.33 | 8 |
| 07 Mar 2024 | 30.83 | 31.26 | 30.83 | 31.26 | 31.26 | 100 |
| 06 Mar 2024 | 30.83 | 30.96 | 30.83 | 30.93 | 30.93 | 18 |
| 05 Mar 2024 | 30.84 | 30.85 | 30.83 | 30.85 | 30.85 | 150 |
| 04 Mar 2024 | 30.93 | 30.95 | 30.85 | 30.85 | 30.85 | 51 |
| 01 Mar 2024 | 30.89 | 30.91 | 30.88 | 30.91 | 30.91 | 71 |
| 29 Feb 2024 | 30.77 | 30.83 | 30.77 | 30.83 | 30.83 | 10 |
| 28 Feb 2024 | 30.87 | 30.87 | 30.76 | 30.76 | 30.76 | - |
| 27 Feb 2024 | 30.77 | 30.88 | 30.77 | 30.88 | 30.88 | - |
| 26 Feb 2024 | 30.86 | 30.88 | 30.85 | 30.88 | 30.88 | - |
| 23 Feb 2024 | 30.83 | 30.86 | 30.82 | 30.82 | 30.82 | - |
| 22 Feb 2024 | 30.72 | 30.77 | 30.72 | 30.77 | 30.77 | - |
| 21 Feb 2024 | 30.61 | 30.67 | 30.51 | 30.58 | 30.58 | 150 |
| 20 Feb 2024 | 30.57 | 30.64 | 30.55 | 30.55 | 30.55 | 384 |
| 19 Feb 2024 | 30.50 | 30.64 | 30.50 | 30.64 | 30.64 | - |
| 16 Feb 2024 | 30.48 | 30.55 | 30.48 | 30.55 | 30.55 | - |
| 15 Feb 2024 | 30.28 | 30.39 | 30.28 | 30.39 | 30.39 | - |
| 14 Feb 2024 | 30.06 | 30.24 | 30.06 | 30.24 | 30.24 | - |
| 13 Feb 2024 | 30.32 | 30.32 | 30.08 | 30.09 | 30.09 | - |
| 12 Feb 2024 | 30.27 | 30.35 | 30.27 | 30.35 | 30.35 | - |
| 09 Feb 2024 | 30.25 | 30.25 | 30.23 | 30.23 | 30.23 | - |
| 08 Feb 2024 | 30.26 | 30.34 | 30.26 | 30.34 | 30.34 | - |
| 07 Feb 2024 | 30.38 | 30.38 | 30.27 | 30.27 | 30.27 | - |
| 06 Feb 2024 | 30.26 | 30.35 | 30.17 | 30.35 | 30.35 | 336 |
| 05 Feb 2024 | 30.18 | 30.18 | 30.15 | 30.15 | 30.15 | - |
| 02 Feb 2024 | 30.37 | 30.37 | 30.31 | 30.31 | 30.31 | 15 |
| 01 Feb 2024 | 30.09 | 30.33 | 30.09 | 30.33 | 30.33 | 10 |
| 31 Jan 2024 | 30.21 | 30.35 | 30.21 | 30.34 | 30.34 | 10 |
| 30 Jan 2024 | 30.22 | 30.25 | 30.22 | 30.25 | 30.25 | - |
| 29 Jan 2024 | 30.13 | 30.19 | 30.13 | 30.19 | 30.19 | 535 |
| 26 Jan 2024 | 29.85 | 30.17 | 29.85 | 30.15 | 30.15 | 55 |
| 25 Jan 2024 | 29.70 | 29.92 | 29.70 | 29.92 | 29.92 | 5 |
| 24 Jan 2024 | 29.55 | 29.67 | 29.55 | 29.67 | 29.67 | 170 |
| 23 Jan 2024 | 29.52 | 29.52 | 29.37 | 29.37 | 29.37 | - |
| 22 Jan 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 19 Jan 2024 | 29.47 | 29.47 | 29.37 | 29.37 | 29.37 | - |
| 18 Jan 2024 | 29.16 | 29.33 | 29.16 | 29.30 | 29.30 | 170 |
| 17 Jan 2024 | 29.14 | 29.18 | 29.07 | 29.07 | 29.07 | - |
| 16 Jan 2024 | 29.33 | 29.42 | 29.33 | 29.42 | 29.42 | - |
| 15 Jan 2024 | 29.82 | 29.82 | 29.50 | 29.50 | 29.50 | 34 |
| 12 Jan 2024 | 29.62 | 29.75 | 29.62 | 29.75 | 29.75 | - |
| 11 Jan 2024 | 29.83 | 29.90 | 29.72 | 29.72 | 29.72 | - |
| 10 Jan 2024 | 29.60 | 29.69 | 29.60 | 29.69 | 29.69 | 1,684 |
| 09 Jan 2024 | 29.81 | 29.81 | 29.67 | 29.67 | 29.67 | - |
| 08 Jan 2024 | 29.67 | 29.69 | 29.61 | 29.69 | 29.69 | 944 |
| 05 Jan 2024 | 29.58 | 29.69 | 29.58 | 29.69 | 29.69 | - |
| 04 Jan 2024 | 29.53 | 29.67 | 29.53 | 29.64 | 29.64 | - |
| 03 Jan 2024 | 29.68 | 29.77 | 29.58 | 29.58 | 29.58 | - |
| 02 Jan 2024 | 29.85 | 29.85 | 29.74 | 29.74 | 29.74 | 49 |
| 29 Dec 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 28 Dec 2023 | 29.82 | 29.82 | 29.69 | 29.72 | 29.72 | - |
| 27 Dec 2023 | 29.78 | 29.78 | 29.76 | 29.76 | 29.76 | 1 |
| 22 Dec 2023 | 29.56 | 29.74 | 29.56 | 29.74 | 29.74 | - |
| 21 Dec 2023 | 29.57 | 29.66 | 29.56 | 29.58 | 29.58 | - |
| 20 Dec 2023 | 29.70 | 29.76 | 29.61 | 29.75 | 29.75 | - |
| 19 Dec 2023 | 29.57 | 29.67 | 29.57 | 29.67 | 29.67 | - |
| 18 Dec 2023 | 29.56 | 29.62 | 29.56 | 29.62 | 29.62 | - |
| 15 Dec 2023 | 29.65 | 29.73 | 29.56 | 29.56 | 29.56 | - |
| 14 Dec 2023 | 29.69 | 29.69 | 29.56 | 29.56 | 29.56 | - |
| 13 Dec 2023 | 29.39 | 29.45 | 29.38 | 29.38 | 29.38 | - |
| 12 Dec 2023 | 29.51 | 29.51 | 29.41 | 29.44 | 29.44 | 400 |
| 11 Dec 2023 | 29.45 | 29.45 | 29.35 | 29.43 | 29.43 | 578 |
| 08 Dec 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 07 Dec 2023 | 29.19 | 29.26 | 29.19 | 29.26 | 29.26 | 17 |
| 06 Dec 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 05 Dec 2023 | 28.91 | 29.07 | 28.91 | 29.07 | 29.07 | - |
| 04 Dec 2023 | 28.98 | 29.07 | 28.98 | 29.07 | 29.07 | 1,379 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.