XETRA - Delayed Quote EUR

iShares BIC 50 UCITS ETF USD (Dist) (IQQ9.DE)

20.26
+0.01
+(0.02%)
At close: April 30 at 5:36:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.3820.4820.1820.2620.265,273
Apr 28, 202520.4020.4520.2420.2420.24787
Apr 25, 202520.3820.3820.1920.2820.282,043
Apr 24, 202520.0920.3520.0420.3020.304,501
Apr 23, 202520.2920.5820.1820.3720.375,183
Apr 22, 202519.4719.6819.4019.6819.681,654
Apr 17, 202519.4619.5119.2819.3019.304,076
Apr 16, 202519.2019.3919.1019.2819.285,303
Apr 15, 202519.7119.7919.6419.7519.757,892
Apr 14, 202519.3819.9219.3819.7519.7514,298
Apr 11, 202519.3019.3018.9419.0319.034,383
Apr 10, 202519.8819.9019.0019.0019.004,522
Apr 9, 202519.3319.4418.2918.4718.4729,488
Apr 8, 202519.3019.5519.1819.1819.187,010
Apr 7, 202518.8619.6618.5319.1919.1935,387
Apr 4, 202521.5721.5719.8920.1420.1441,375
Apr 3, 202521.8221.8221.2721.6621.6610,042
Apr 2, 202522.5822.6422.2422.2722.272,706
Apr 1, 202522.6722.7322.4222.7322.733,827
Mar 31, 202522.4722.4822.2722.4322.431,651
Mar 28, 202522.8422.8422.5322.5322.538,200
Mar 27, 202523.0023.2423.0023.1923.195,661
Mar 26, 202522.9522.9722.8322.8622.863,071
Mar 25, 202522.7523.0122.7422.9122.912,736
Mar 24, 202523.2623.3223.0023.0523.053,667
Mar 21, 202522.9322.9722.8322.9722.971,128
Mar 20, 202523.3523.3723.1223.2423.242,216
Mar 19, 202523.8624.0623.7023.8123.814,283
Mar 18, 202523.8123.9123.7123.7523.753,156
Mar 17, 202523.2023.7723.1123.7723.774,110
Mar 14, 202523.0023.2223.0023.1723.176,987
Mar 13, 202522.3322.6322.2822.5722.572,777
Mar 12, 202522.4122.4922.2522.3022.304,835
Mar 11, 202522.5822.6322.3622.3622.368,335
Mar 10, 202522.7422.7422.3322.3922.397,340
Mar 7, 202523.2023.2022.8723.0023.004,349
Mar 6, 202523.3823.5822.9923.0723.074,997
Mar 5, 202522.7222.7522.5022.7422.743,826
Mar 4, 202522.4422.4522.1122.2122.212,544
Mar 3, 202522.7622.7622.4622.5222.527,119
Feb 28, 202522.6822.7822.6622.7822.782,020
Feb 27, 202523.3623.5023.2523.4823.489,468
Feb 26, 202523.5623.6423.5223.5523.553,316
Feb 25, 202522.8122.9122.5822.8322.832,650
Feb 24, 202523.3923.3922.5822.6722.6710,866
Feb 21, 202523.5123.7723.5123.7723.775,289
Feb 20, 202522.5923.5722.4923.2923.2929,149
Feb 19, 202523.0623.0722.8222.8822.881,607
Feb 18, 202523.1123.1122.7822.9222.925,642
Feb 17, 202522.6522.8322.5922.8322.837,347
Feb 14, 202522.6022.6222.2222.3322.336,545
Feb 13, 202521.6321.8321.6321.8321.831,526
Feb 12, 202522.0022.0021.7821.8721.873,312
Feb 11, 202521.4421.6421.2921.6421.6413,379
Feb 10, 202521.5821.7221.5021.6521.652,660
Feb 7, 202521.0121.2320.9821.0921.093,798
Feb 6, 202520.8420.9120.7720.8020.801,249
Feb 5, 202520.6320.6320.3620.5620.565,505
Feb 4, 202520.9220.9620.7220.9220.921,541
Feb 3, 202520.5020.7120.2520.7120.714,733
Jan 31, 202520.9221.0020.7020.7020.706,821
Jan 30, 202520.1820.7520.1820.7520.753,954
Jan 29, 202520.4720.5820.3920.4020.401,276
Jan 28, 202520.0320.0719.8319.8319.831,298
Jan 27, 202519.6919.8419.6919.8419.84669
Jan 24, 202519.5519.5519.3219.5319.531,906
Jan 23, 202519.3119.3119.2019.2519.25611
Jan 22, 202519.2719.3319.1819.3019.306,116
Jan 21, 202519.6319.7119.3419.3819.381,766
Jan 20, 202519.7119.8819.5819.8719.874,374
Jan 17, 202519.2619.5419.1719.5419.541,320
Jan 16, 202519.2319.2319.0919.0919.09925
Jan 15, 202518.8119.1018.8119.0719.072,935
Jan 14, 202518.9118.9918.8718.8718.876,355
Jan 13, 202518.5218.6318.5218.6018.604,288
Jan 10, 202518.7318.7718.5818.6218.622,013
Jan 9, 202518.9219.0218.9218.9318.9360
Jan 8, 202518.7918.9418.7918.8318.832,243
Jan 7, 202518.9119.0118.8219.0019.005,450
Jan 6, 202519.3919.6219.2419.3119.313,908
Jan 3, 202519.5419.5419.4719.4719.472,430
Jan 2, 202519.2519.5619.2519.5619.569,779
Dec 30, 202419.3219.4419.3219.3819.381,780
Dec 27, 202419.6119.6119.4019.4919.491,249
Dec 23, 202419.5919.5919.4219.4519.45459
Dec 20, 202419.4319.5219.2719.5019.501,837
Dec 19, 202419.3519.4219.3519.4119.412,950
Dec 18, 202419.4319.4319.3119.3419.342,982
Dec 17, 202419.1119.4219.1119.4219.42363
Dec 16, 202419.3819.3819.2519.2519.252,593
Dec 13, 202419.6019.6819.4519.4519.451,683
Dec 12, 202419.9620.0819.7319.8019.804,444
Dec 11, 202419.7219.7519.6519.7119.712,182
Dec 10, 202419.7919.9819.7919.9519.952,545
Dec 9, 202420.0020.6119.9620.6120.6120,957
Dec 6, 202419.3119.3119.2219.2319.23728
Dec 5, 202419.0619.1519.0419.1519.155,090
Dec 4, 202419.2419.3019.0019.0119.01341
Dec 3, 202419.2219.2519.1419.2519.252,764
Dec 2, 202419.0819.1419.0119.0119.018,497
Nov 29, 202418.8719.0018.8618.9518.9510,180
Nov 28, 202418.9218.9318.8518.9318.93850
Nov 27, 202419.2519.2619.1219.1219.12780
Nov 26, 202418.9619.0118.8918.9218.92274
Nov 25, 202419.0119.0118.8818.9418.94928
Nov 22, 202418.9219.1118.9219.1119.11993
Nov 21, 202419.3619.3619.1719.2419.242,407
Nov 20, 202419.3619.4219.3619.3719.37957
Nov 19, 202419.3619.3719.2119.2919.29862
Nov 18, 202419.2419.4019.2419.3919.3913,802
Nov 15, 202419.2119.2519.1419.1819.181,052
Nov 14, 2024 0.397221 Dividend
Nov 14, 202419.1919.2319.0719.1519.155,438
Nov 13, 202419.7719.8019.5819.6419.2417,742
Nov 12, 202419.7919.8019.5919.5919.1916,221
Nov 11, 202420.2620.3520.0720.0719.6615,521
Nov 8, 202420.4320.4319.9719.9719.573,913
Nov 7, 202420.7220.8820.6020.8620.448,956
Nov 6, 202420.2320.3120.1020.1819.782,630
Nov 5, 202420.4920.5020.3320.4220.002,428
Nov 4, 202420.0120.2019.9920.0919.682,606
Nov 1, 202420.0420.1019.9820.1019.6915,332
Oct 31, 202419.8319.8519.7219.8119.415,134
Oct 30, 202420.0520.0519.9719.9719.571,437
Oct 29, 202420.3820.7620.3620.4119.993,587
Oct 28, 202420.2620.3920.1520.3919.978,705
Oct 25, 202420.1820.1920.1020.1319.721,805
Oct 24, 202420.1820.1819.9219.9719.572,324
Oct 23, 202420.5220.5720.2520.2519.852,477
Oct 22, 202420.0920.4420.0620.2919.88676
Oct 21, 202420.1720.1719.9620.0319.6310,194
Oct 18, 202420.4520.5820.2820.2919.88793
Oct 17, 202419.9219.9219.6219.6919.29250
Oct 16, 202420.0720.1819.8920.1819.77654
Oct 15, 202420.1420.1419.8519.9919.594,413
Oct 14, 202420.8220.8520.7420.8520.431,034
Oct 11, 202420.4821.0320.4421.0320.604,552
Oct 10, 202420.9321.0920.8120.9720.5588,050
Oct 9, 202420.3520.7720.2820.7720.352,038
Oct 8, 202420.9521.0320.3221.0020.5822,153
Oct 7, 202422.6022.6722.3722.5022.042,910
Oct 4, 202422.1322.3322.1022.1121.662,259
Oct 3, 202421.8621.8621.4621.7121.272,382
Oct 2, 202421.8722.2521.6321.6321.196,351
Oct 1, 202420.0320.5119.9720.5120.102,255
Sep 30, 202420.6320.6320.1020.1219.715,935
Sep 27, 202419.9020.1519.7320.0319.636,647
Sep 26, 202419.2019.9019.1519.6919.2911,272
Sep 25, 202418.2218.5218.2218.5218.14493
Sep 24, 202418.0918.6118.0918.6118.243,427
Sep 23, 202417.3417.5417.2517.4917.133,251
Sep 20, 202417.3317.3317.2317.2916.9489
Sep 19, 202417.2317.2317.1817.2116.863,131
Sep 18, 202416.8116.8516.7816.7816.44442
Sep 17, 202416.8516.8516.8216.8516.51473
Sep 16, 202416.7016.7016.6216.6616.32795
Sep 13, 202416.6816.6816.5916.6616.32514
Sep 12, 202416.7216.7216.6016.6116.27722
Sep 11, 202416.5016.5716.4616.5716.24639
Sep 10, 202416.6116.6416.4916.4916.15638
Sep 9, 202416.4216.4916.3616.4816.15891
Sep 6, 202416.5416.5616.4016.4016.07262
Sep 5, 202416.5716.6116.5316.6116.275,820
Sep 4, 202416.6616.7816.6616.7216.38619
Sep 3, 202416.7716.7816.7116.7716.43718
Sep 2, 202416.8416.8416.7616.8016.461,829
Aug 30, 202417.0717.0716.8816.8816.54143
Aug 29, 202416.7416.8516.7216.7616.426,101
Aug 28, 202416.7416.7916.6316.6316.29496
Aug 27, 202416.9116.9416.8516.8516.511,831
Aug 26, 202417.1817.1916.6816.7216.382,713
Aug 23, 202417.2217.2317.1617.1616.8115
Aug 22, 202417.1917.2517.0717.0716.721,253
Aug 21, 202417.0117.1717.0117.1516.801,430
Aug 20, 202417.3217.3217.0617.0616.721,136
Aug 19, 202417.3817.5117.3417.5117.151,890
Aug 16, 202417.3317.3817.2317.3817.023,504
Aug 15, 202416.8917.1516.8517.1516.802,380
Aug 14, 202416.8916.9616.7616.8516.519,433
Aug 13, 202417.1517.1517.0817.1316.798,972
Aug 12, 202417.0417.1517.0117.1116.76536
Aug 9, 202416.8516.9216.8516.9016.561,124
Aug 8, 202416.6816.9516.6816.9516.61203
Aug 7, 202416.7216.7816.5816.6916.35792
Aug 6, 202416.3316.4616.2516.4616.132,487
Aug 5, 202416.1816.3015.8716.3015.973,094
Aug 2, 202416.6716.6716.3816.4016.065,022
Aug 1, 202417.0317.0616.9016.9016.562,333
Jul 31, 202417.1117.1116.9616.9816.642,176
Jul 30, 202416.8216.8316.7816.7816.44824
Jul 29, 202417.0417.0416.8916.8916.55139
Jul 26, 202416.8016.8516.7716.8016.461,077
Jul 25, 202416.8416.8816.7916.8716.538,123
Jul 24, 202417.0517.1817.0517.1516.80610
Jul 23, 202417.1817.2317.1817.1916.84281
Jul 22, 202417.3617.3817.3017.3817.03476
Jul 19, 202417.0517.1317.0517.0816.734,488
Jul 18, 202417.3817.3817.2217.2216.87346
Jul 17, 202417.4917.4917.3117.3116.961,264
Jul 16, 202417.5517.5517.4717.5117.152,155
Jul 15, 202417.8317.8317.6417.6417.281,307
Jul 12, 202418.1018.1218.0018.0217.663,716
Jul 11, 202417.7717.8317.7417.8017.442,637
Jul 10, 202417.5117.6617.5117.5917.24977
Jul 9, 202417.4817.5117.4117.4917.141,113
Jul 8, 202417.4617.4617.3317.3817.03772
Jul 5, 202417.6117.6117.4717.4717.12331
Jul 4, 202417.8017.8017.7817.7817.426,792
Jul 3, 202417.6117.7917.6117.7617.401,687
Jul 2, 202417.3917.4917.3917.4517.1015,658
Jul 1, 202417.3617.4717.3317.4717.115,949
Jun 28, 202417.5117.5217.4217.4417.091,220
Jun 27, 202417.5317.5617.4217.4217.0742
Jun 26, 202417.8817.8817.7117.7517.39549
Jun 25, 202417.7417.8317.7417.7417.3810
Jun 24, 202417.6717.9017.6717.9017.54938
Jun 21, 202417.8017.8117.7617.7617.40831
Jun 20, 202418.0018.0217.8517.8517.494,802
Jun 19, 202418.0418.1118.0418.0417.681,011
Jun 18, 202417.6317.7417.6317.7417.38324
Jun 17, 202417.8317.8317.6917.7017.34684
Jun 14, 202417.8017.8017.6817.6917.34775
Jun 13, 202417.6617.7017.6617.6917.33-
Jun 12, 202417.6317.6317.5417.5917.231,036
Jun 11, 202417.8017.8017.7617.7617.402,546
Jun 10, 202417.7417.8217.7417.8217.46406
Jun 7, 202417.7217.7417.6517.7117.35160
Jun 6, 202417.7617.8917.7317.8917.532,482
Jun 5, 202417.7917.8617.7617.8617.50356
Jun 4, 202417.7717.7817.6817.6817.322,019
Jun 3, 202417.9117.9417.6717.7117.353,719
May 31, 202417.7417.7417.5017.5217.161,408
May 30, 202417.7517.9517.7317.9317.57480
May 29, 202417.9117.9117.8317.8717.51684
May 28, 202418.2118.2718.1318.1317.7714,873
May 27, 202418.2218.3018.2218.2917.929,339
May 24, 202418.2018.2618.1618.1617.791,346
May 23, 202418.3518.4218.3418.4018.031,606
May 22, 202418.5918.7718.5618.5618.19178
May 21, 202418.7118.7818.6418.7518.3712,399
May 20, 202419.0819.0818.9818.9818.601,079
May 17, 202419.0119.2518.9919.2218.835,290
May 16, 2024 0.13505 Dividend
May 16, 202418.7219.0018.7218.9118.53608
May 15, 202418.7518.7918.7018.7918.272,676
May 14, 202418.8418.9718.7518.8318.321,997
May 13, 202418.7018.9318.7018.9118.402,855
May 10, 202418.6018.6718.5318.5318.02471
May 9, 202418.4018.5118.3418.4217.922,001
May 8, 202418.1718.1718.0718.1617.67474
May 7, 202418.2918.2918.2218.2917.791,225
May 6, 202418.5018.5118.3718.4217.927,549
May 3, 202418.3918.4118.3218.3517.857,974
May 2, 202417.9918.2717.9518.1717.687,088
Apr 30, 202417.6317.6417.4517.4716.991,600

Related Tickers