iShares IV Public Limited Company - iShares Edge MSCI USA Multifactor UCITS ETF (IQQ3.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 700 |
| Jun 27, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Jun 26, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Jun 25, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Jun 24, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Jun 21, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Jun 20, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Jun 19, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Jun 18, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jun 17, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Jun 14, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Jun 13, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jun 13, 2024 | 0.032082 Dividend | |||||
| Jun 12, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | - |
| Jun 11, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.13 | - |
| Jun 10, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | - |
| Jun 07, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | - |
| Jun 06, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | - |
| Jun 05, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | - |
| Jun 04, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.91 | - |
| Jun 03, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.00 | - |
| May 31, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | - |
| May 30, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | - |
| May 29, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 27, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | - |
| May 24, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | 700 |
| May 23, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | 700 |
| May 22, 2024 | 7.08 | 7.08 | 7.04 | 7.04 | 7.01 | 700 |
| May 21, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | - |
| May 20, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | - |
| May 17, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | - |
| May 16, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | - |
| May 13, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | - |
| May 10, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | - |
| May 09, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | - |
| May 08, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | - |
| May 07, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.90 | - |
| May 06, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.73 | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.86 | - |
| Apr 26, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | - |
| Apr 25, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.79 | - |
| Apr 24, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.86 | - |
| Apr 23, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.80 | - |
| Apr 22, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.80 | - |
| Apr 19, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.80 | - |
| Apr 18, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.85 | - |
| Apr 17, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.89 | - |
| Apr 16, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.91 | - |
| Apr 15, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | - |
| Apr 12, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.06 | - |
| Apr 11, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | - |
| Apr 10, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.00 | - |
| Apr 09, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.00 | - |
| Apr 08, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.00 | - |
| Apr 05, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | - |
| Apr 04, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | - |
| Apr 03, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | - |
| Apr 02, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| Mar 28, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | - |
| Mar 27, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | - |
| Mar 26, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | - |
| Mar 25, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | - |
| Mar 22, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | - |
| Mar 21, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | - |
| Mar 20, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | - |
| Mar 19, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.88 | - |
| Mar 18, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | - |
| Mar 13, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | - |
| Mar 06, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | - |
| Mar 05, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | - |
| Mar 04, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | - |
| Mar 01, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.79 | - |
| Feb 29, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.70 | - |
| Feb 28, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.74 | - |
| Feb 27, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | - |
| Feb 26, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | - |
| Feb 23, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | - |
| Feb 22, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| Feb 21, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.55 | - |
| Feb 20, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| Feb 19, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| Feb 16, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | - |
| Feb 15, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.74 | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.74 | - |
| Feb 12, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.73 | - |
| Feb 09, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.71 | - |
| Feb 08, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.