Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares MSCI AC Far East ex-Japan UCITS ETF USD (Dist) (IQQF.DE)

47.60
+0.40
+(0.85%)
At close: April 30 at 5:36:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202547.7547.9247.4447.6047.60908
Apr 28, 202547.1747.2446.9947.0847.086,987
Apr 25, 202547.3047.3046.9346.9946.991,865
Apr 24, 202546.6047.0546.3547.0547.05909
Apr 23, 202546.8347.3746.6547.0347.033,928
Apr 22, 202545.1845.5444.9245.5445.545,037
Apr 17, 202545.8345.9045.5245.5245.52206
Apr 16, 202545.3845.7445.0445.6645.66741
Apr 15, 202546.3346.6746.1046.6746.674,835
Apr 14, 202545.6046.3445.6046.0146.011,424
Apr 11, 202545.2345.3244.7144.9744.9712,894
Apr 10, 202546.6046.6044.6344.6344.632,002
Apr 9, 202543.3743.9742.5642.8542.855,998
Apr 8, 202544.4245.1044.0244.6944.695,099
Apr 7, 202543.3445.6242.8744.7144.7112,060
Apr 4, 202548.7248.7845.8146.3446.345,341
Apr 3, 202549.5849.6048.5448.9748.974,602
Apr 2, 202551.2051.3050.9450.9750.97419
Apr 1, 202551.3051.4150.9151.4151.414,133
Mar 31, 202550.3350.6450.2750.6450.643,676
Mar 28, 202551.7951.8551.0851.0951.092,064
Mar 27, 202552.3452.5652.2552.4952.4967
Mar 26, 202552.5152.5752.1252.2152.211,635
Mar 25, 202552.5752.5752.2852.3852.382,255
Mar 24, 202552.4552.6552.3752.5052.501,580
Mar 21, 202552.2352.3152.0552.3152.31789
Mar 20, 202552.8252.8252.4352.6352.636,908
Mar 19, 202553.0253.2352.8753.0953.09800
Mar 18, 202553.1253.2452.9152.9552.95272
Mar 17, 202552.5953.2552.5153.2553.256,734
Mar 14, 202552.1952.5852.1952.4952.491,210
Mar 13, 2025 0.08869 Dividend
Mar 13, 202551.4651.8551.3951.7551.752,505
Mar 12, 202551.9552.1251.5152.0051.9115,542
Mar 11, 202551.7951.9051.2351.4451.359,697
Mar 10, 202552.4652.4651.7451.7851.6920,225
Mar 7, 202553.0753.0752.5452.5452.454,737
Mar 6, 202553.4053.5053.0853.0852.993,612
Mar 5, 202553.2453.2452.6052.9252.8310,093
Mar 4, 202552.7552.8152.3152.3452.2517,931
Mar 3, 202553.6753.6752.9153.2353.149,082
Feb 28, 202553.2053.4052.9953.3553.269,413
Feb 27, 202554.7655.0454.7054.8854.796,811
Feb 26, 202555.2155.3455.0755.2655.172,624
Feb 25, 202554.2954.3253.8054.0253.931,957
Feb 24, 202555.2555.3154.2354.3254.237,683
Feb 21, 202555.6056.0455.5955.9355.834,026
Feb 20, 202554.6855.5854.6555.1855.0912,741
Feb 19, 202555.1055.2654.8955.0454.957,288
Feb 18, 202554.9855.1154.6754.9354.8429,889
Feb 17, 202554.4954.8154.4654.8154.7211,421
Feb 14, 202553.9954.1753.7953.8553.769,474
Feb 13, 202553.2853.5753.1753.5753.4840,428
Feb 12, 202553.6453.9153.2853.5753.484,620
Feb 11, 202553.1053.4152.9553.3653.271,858
Feb 10, 202553.3653.6753.3653.5853.4926,011
Feb 7, 202552.8253.3652.8252.9952.9036,547
Feb 6, 202552.4752.5552.3652.5252.4315,611
Feb 5, 202551.9552.0851.7952.0851.992,610
Feb 4, 202552.0852.5052.0652.5052.413,988
Feb 3, 202551.4851.9451.3651.9451.856,969
Jan 31, 202552.5552.5552.1952.3552.261,205
Jan 30, 202551.4752.2151.4752.2152.121,379
Jan 29, 202551.7151.8851.5751.5751.482,663
Jan 28, 202550.7351.0450.6850.6850.592,987
Jan 27, 202550.8350.8350.5150.5350.445,454
Jan 24, 202551.7651.7651.4751.6951.601,856
Jan 23, 202551.5051.5151.2651.5051.416,491
Jan 22, 202551.3551.6651.3551.5751.483,161
Jan 21, 202551.6551.8251.4151.4151.329,102
Jan 20, 202551.7652.0051.3952.0051.9111,639
Jan 17, 202551.1851.7551.0951.6151.5210,142
Jan 16, 202551.4551.4751.0451.0450.9517,136
Jan 15, 202550.0950.7450.0950.7450.652,121
Jan 14, 202550.5150.5950.1250.2150.123,720
Jan 13, 202550.1550.1549.7849.8249.7435,349
Jan 10, 202550.5550.5550.0050.2250.1323,067
Jan 9, 202550.6950.8750.6950.8150.72302
Jan 8, 202550.9250.9850.6250.7550.666,625
Jan 7, 202551.1551.2751.0051.0951.002,531
Jan 6, 202551.3651.9851.3651.5651.4713,484
Jan 3, 202551.0751.2150.9651.2151.122,125
Jan 2, 202550.4851.0850.1051.0850.99129,168
Dec 30, 202450.6950.9650.6950.7350.642,268
Dec 27, 202450.8751.0450.4550.9250.834,120
Dec 23, 202451.2951.2950.9851.1151.021,075
Dec 20, 202450.7450.9750.2650.9750.888,907
Dec 19, 202450.8650.9150.7650.9150.8220,642
Dec 18, 202451.2751.2751.0651.1851.097,168
Dec 17, 202450.7750.9150.5850.9150.827,728
Dec 16, 202451.1651.2350.8850.9750.882,243
Dec 13, 202451.4351.5451.2351.2551.1612,700
Dec 12, 2024 0.126504 Dividend
Dec 12, 202451.9352.0451.4051.5751.487,116
Dec 11, 202451.4751.6551.3651.6551.441,721
Dec 10, 202451.5151.8851.4851.6551.4419,929
Dec 9, 202451.8452.7251.8452.7252.5015,406
Dec 6, 202451.0451.1851.0251.0550.844,022
Dec 5, 202451.0251.1150.8451.1150.904,409
Dec 4, 202451.2851.3550.9250.9950.7820,129
Dec 3, 202451.2851.2850.5050.9750.763,781
Dec 2, 202450.7250.9850.5750.8950.684,046
Nov 29, 202449.7450.3949.7450.3950.1812,996
Nov 28, 202449.9949.9949.8449.9449.731,457
Nov 27, 202450.7050.7050.0350.0449.832,929
Nov 26, 202450.3050.5850.1850.3550.144,784
Nov 25, 202450.7150.7550.3850.5350.321,931
Nov 22, 202450.5951.0550.5951.0150.801,740
Nov 21, 202450.7650.9350.5450.9350.72885
Nov 20, 202450.9150.9850.7350.9850.773,529
Nov 19, 202450.8650.8650.4350.7950.583,596
Nov 18, 202450.4250.6850.3950.6850.471,633
Nov 15, 202450.2950.5950.2250.3950.185,841
Nov 14, 202450.1750.4850.1750.3150.1010,023
Nov 13, 202450.6650.9150.4550.4550.2412,737
Nov 12, 202450.7150.7750.4150.5050.294,783
Nov 11, 202451.8251.8651.3551.3551.147,177
Nov 8, 202452.4452.4451.5951.6451.437,049
Nov 7, 202452.3552.6752.2352.5052.283,039
Nov 6, 202451.6551.7851.1951.2851.0785,448
Nov 5, 202451.6551.9751.6151.9751.756,949
Nov 4, 202451.0351.2951.0351.2151.0017,351
Nov 1, 202450.6751.0650.5751.0650.853,128
Oct 31, 202450.3650.4749.9250.0449.8323,338
Oct 30, 202451.0351.0350.7250.8650.6512,525
Oct 29, 202451.4952.0151.4951.6551.443,624
Oct 28, 202451.6051.9151.5051.9151.6913,894
Oct 25, 202451.7251.9751.7051.9751.753,332
Oct 24, 202451.6551.6651.3451.3751.163,650
Oct 23, 202452.1852.2751.8552.0051.782,960
Oct 22, 202451.7752.0651.5751.8151.592,109
Oct 21, 202451.8151.8351.5751.6751.4612,143
Oct 18, 202452.2852.6552.2352.2352.014,289
Oct 17, 202451.4551.6151.3151.4451.231,847
Oct 16, 202451.1851.5851.1251.5851.375,067
Oct 15, 202451.5351.5351.0051.0850.871,538
Oct 14, 202452.1952.4351.9752.3252.102,691
Oct 11, 202451.4452.2451.4452.2452.026,688
Oct 10, 202451.9652.0151.8151.9451.724,336
Oct 9, 202451.2751.9151.2751.9151.691,219
Oct 8, 202451.9152.1951.2352.0651.8419,032
Oct 7, 202454.2154.3753.9053.9153.692,254
Oct 4, 202453.2053.6452.9352.9352.716,670
Oct 3, 202452.6952.7551.7952.5152.294,462
Oct 2, 202452.8453.1752.4352.7552.5323,735
Oct 1, 202450.6951.0050.6551.0050.798,533
Sep 30, 202451.4651.5150.6950.7150.5020,691
Sep 27, 202450.9951.4650.8651.2151.008,643
Sep 26, 202449.8851.3049.8850.7550.5425,828
Sep 25, 202448.3348.9048.3348.6948.4817,343
Sep 24, 202448.1749.1048.1649.1048.8916,765
Sep 23, 202446.7147.3446.7147.2947.1021,491
Sep 20, 202446.6946.6946.4946.4946.292,280
Sep 19, 202446.4946.8146.4746.8146.621,735
Sep 18, 202445.8745.9045.7445.7445.566,241
Sep 17, 202445.9846.0145.9345.9345.743,615
Sep 16, 202445.7845.8545.4745.4745.2915,487
Sep 13, 202445.7145.7545.6045.7545.561,750
Sep 12, 2024 0.460056 Dividend
Sep 12, 202445.6745.7045.4845.4845.293,696
Sep 11, 202445.2645.4645.1345.2644.61946
Sep 10, 202445.2245.4045.1545.3844.734,452
Sep 9, 202445.2845.4545.2145.3444.698,768
Sep 6, 202445.5445.6944.9644.9644.329,441
Sep 5, 202445.6045.7245.5645.6945.043,991
Sep 4, 202445.4245.8545.4245.7845.122,121
Sep 3, 202446.6346.6346.0846.1345.475,065
Sep 2, 202446.8146.8146.6546.7446.073,612
Aug 30, 202447.1547.1946.8046.8046.1317,300
Aug 29, 202446.6347.0346.6346.9646.283,925
Aug 28, 202446.6746.9046.4746.5745.913,685
Aug 27, 202446.6346.7446.5846.5845.925,453
Aug 26, 202446.9647.1546.6046.6345.971,896
Aug 23, 202446.9747.2346.9447.2146.541,085
Aug 22, 202446.9847.0346.5846.5845.92940
Aug 21, 202446.7847.0146.7546.9946.322,621
Aug 20, 202447.3547.4546.9546.9546.283,449
Aug 19, 202447.4147.6647.3147.6646.981,541
Aug 16, 202447.1547.2246.9647.2146.532,023
Aug 15, 202446.1546.8646.1546.8646.193,401
Aug 14, 202446.2946.4746.1046.2445.581,818
Aug 13, 202446.3746.5846.2446.5845.92571
Aug 12, 202446.0846.4046.0846.3345.67734
Aug 9, 202445.9946.2145.8145.9445.282,549
Aug 8, 202444.9045.8244.7845.8245.1710,209
Aug 7, 202445.0845.5845.0845.4444.797,956
Aug 6, 202444.1244.2343.7044.2043.5717,909
Aug 5, 202443.1843.8842.3743.8843.265,872
Aug 2, 202446.0146.0145.1945.3144.674,094
Aug 1, 202447.4747.5347.0647.0646.3915,897
Jul 31, 202447.3147.6047.2847.6046.926,418
Jul 30, 202446.5146.6946.4046.4045.7310,911
Jul 29, 202446.8146.9346.4946.5345.8711,090
Jul 26, 202446.3546.5546.3546.5545.892,752
Jul 25, 202446.3746.4946.2146.4745.8122,429
Jul 24, 202447.0647.2346.9146.9946.323,626
Jul 23, 202447.3647.5347.3147.5146.848,117
Jul 22, 202447.2647.5347.2447.4046.733,173
Jul 19, 202447.4847.5347.3147.3146.6311,664
Jul 18, 202448.4248.4247.6347.6346.954,599
Jul 17, 202448.6748.6748.1048.1747.494,553
Jul 16, 202448.9448.9948.9448.9748.28403
Jul 15, 202449.2949.2949.0549.0648.363,649
Jul 12, 202449.6249.8149.5649.7449.034,448
Jul 11, 202449.8349.8349.6349.6348.933,719
Jul 10, 202449.0149.3049.0149.3048.60680
Jul 9, 202448.9148.9648.8348.9048.21674
Jul 8, 202448.8348.8848.7648.7648.061,044
Jul 5, 202448.8748.8748.5648.6147.927,202
Jul 4, 202449.0449.0848.8848.9248.231,253
Jul 3, 202448.3748.7648.3748.7648.066,285
Jul 2, 202447.9048.1447.8748.1247.435,700
Jul 1, 202448.0348.1847.9948.1147.421,827
Jun 28, 202448.3848.4448.2948.2947.611,260
Jun 27, 202448.1548.2048.0248.0247.3318,979
Jun 26, 202448.4848.5748.1948.2847.593,917
Jun 25, 202448.1348.2648.0948.1347.4418,899
Jun 24, 202448.2348.5448.2348.4747.771,330
Jun 21, 202448.7448.7448.5848.6447.955,899
Jun 20, 202449.2449.2448.7648.8748.178,930
Jun 19, 202449.1949.3549.1649.2148.513,455
Jun 18, 202448.2648.5848.2648.5447.852,247
Jun 17, 202448.2148.2148.0648.1047.412,527
Jun 14, 202448.2848.2847.9948.0847.392,504
Jun 13, 2024 0.247506 Dividend
Jun 13, 202447.8847.9547.8547.9547.271,056
Jun 12, 202447.9348.1247.8148.1047.174,348
Jun 11, 202447.7147.7347.5747.6346.704,141
Jun 10, 202447.6948.0647.6948.0347.103,806
Jun 7, 202447.6847.7947.5047.7246.801,581
Jun 6, 202447.8147.9447.7847.9447.025,118
Jun 5, 202447.3247.6747.2347.6746.7532,959
Jun 4, 202446.9047.0846.8146.8645.9512,573
Jun 3, 202447.2847.3346.8346.8845.977,991
May 31, 202446.7246.7246.3546.3745.474,122
May 30, 202447.0847.3547.0847.3546.435,443
May 29, 202447.6247.6347.4747.5046.582,838
May 28, 202448.3748.3748.1348.1947.251,942
May 27, 202448.4148.4948.4048.4947.551,731
May 24, 202447.8748.0847.8747.9647.032,323
May 23, 202448.6348.6348.2648.3147.382,971
May 22, 202448.5048.7748.5048.5047.561,281
May 21, 202448.4048.5248.3448.4747.537,471
May 20, 202448.9949.0148.8548.9948.05900
May 17, 202448.9249.2948.9249.2948.349,933
May 16, 202448.8549.0948.8549.0548.108,463
May 15, 202448.5848.8548.4448.8547.907,112
May 14, 202448.3048.4448.2448.4447.504,783
May 13, 202448.1548.3148.1548.3147.381,296
May 10, 202447.9848.1447.9747.9947.064,071
May 9, 202447.3947.6047.3947.5846.665,994
May 8, 202447.2247.2447.0147.2446.336,312
May 7, 202447.4047.4047.3147.3946.47598
May 6, 202447.5347.6347.4647.5246.6017,963
May 3, 202447.1347.3447.0247.3346.414,862
May 2, 202446.4946.8746.4446.8745.962,175
Apr 30, 202446.2146.2245.9746.0145.114,171

Related Tickers