Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Quality Mix Ishares ETF (NY: QDEU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 23, 2018 65.86 65.86 65.86 1 +0.08(+0.12%)
Feb 20, 2018 65.78 65.78 65.78 190 -0.62(-0.94%)
Feb 16, 2018 66.40 66.40 66.40 0 +1.90(+2.94%)
Feb 13, 2018 64.50 64.50 64.50 18 +2.14(+3.43%)
Feb 09, 2018 62.36 62.36 62.36 216 -0.81(-1.28%)
Feb 08, 2018 63.89 63.89 63.17 63.17 1,932 -1.82(-2.80%)
Feb 07, 2018 64.94 64.99 64.94 64.99 229 -0.96(-1.46%)
Feb 06, 2018 64.48 66.12 64.48 65.95 5,943 +0.91(+1.40%)
Feb 05, 2018 66.56 66.77 63.99 65.04 10,950 -2.03(-3.03%)
Feb 02, 2018 67.41 67.41 67.07 67.07 1,966 -1.40(-2.04%)
Feb 01, 2018 68.41 68.73 68.41 68.47 186,512 -0.76(-1.10%)
Jan 31, 2018 69.23 69.23 69.23 69.23 267 -0.06(-0.09%)
Jan 29, 2018 69.29 69.29 69.29 27 -0.47(-0.67%)
Jan 26, 2018 69.69 69.76 69.69 69.76 218 -0.03(-0.05%)
Jan 25, 2018 69.99 70.01 69.79 69.79 4,195 -0.21(-0.30%)
Jan 24, 2018 70.00 70.00 70.00 70.00 592 -0.09(-0.13%)
Jan 23, 2018 70.20 70.20 70.07 70.09 2,083 +0.02(+0.03%)
Jan 22, 2018 69.69 70.07 69.59 70.07 3,091 +1.10(+1.60%)
Jan 18, 2018 68.97 68.97 68.97 337 +0.22(+0.32%)
Jan 17, 2018 68.37 68.75 68.37 68.75 613 +0.26(+0.38%)
Jan 16, 2018 67.94 68.49 68.49 743 +0.55(+0.80%)
Jan 12, 2018 67.94 67.94 67.94 0 +0.56(+0.83%)
Jan 11, 2018 67.16 67.39 67.16 67.39 1,576 +0.44(+0.66%)
Jan 10, 2018 67.17 67.17 66.82 66.95 2,661 -0.69(-1.01%)
Jan 09, 2018 67.60 67.64 67.59 67.64 3,309 +0.11(+0.17%)
Jan 08, 2018 67.59 67.59 67.52 67.52 656 -0.31(-0.45%)
Jan 05, 2018 67.83 67.83 67.83 67.83 215 +0.71(+1.06%)
Jan 04, 2018 67.11 67.11 67.11 67.11 454 +0.98(+1.49%)
Jan 03, 2018 66.13 66.22 66.11 66.13 2,250 +0.62(+0.95%)
Dec 29, 2017 65.51 65.51 65.51 46 -0.03(-0.04%)
Dec 28, 2017 65.58 65.58 65.54 65.54 1,118 -0.03(-0.05%)
Dec 27, 2017 65.56 65.57 65.56 65.57 207 +0.21(+0.32%)
Dec 26, 2017 65.36 65.36 65.36 65.36 200 -0.01(-0.02%)
Dec 22, 2017 65.37 65.37 65.34 65.37 1,166 -0.08(-0.12%)
Dec 21, 2017 65.45 65.45 65.45 65.45 530 -0.54(-0.82%)
Dec 19, 2017 65.99 65.99 65.99 45 +1.03(+1.58%)
Dec 15, 2017 64.96 64.96 64.96 133 +0.16(+0.25%)
Dec 14, 2017 64.85 64.85 64.80 64.80 1,488 -0.39(-0.60%)
Dec 13, 2017 65.19 65.19 65.19 65.19 185 +0.14(+0.22%)
Dec 12, 2017 65.10 65.10 65.05 65.05 339 -0.20(-0.31%)
Dec 11, 2017 65.29 65.29 65.25 65.25 1,314 -0.13(-0.20%)
Dec 08, 2017 65.35 65.38 65.35 65.38 656 +0.19(+0.29%)
Dec 07, 2017 65.19 65.19 65.19 65.19 191 +0.17(+0.26%)
Dec 06, 2017 65.03 65.03 65.03 65.03 334 +0.03(+0.04%)
Dec 05, 2017 65.00 65.00 65.00 65.00 443 -0.43(-0.66%)
Dec 04, 2017 65.45 65.45 65.43 65.43 432 +0.24(+0.37%)
Dec 01, 2017 65.19 65.21 65.19 65.19 1,187 -0.55(-0.84%)
Nov 30, 2017 65.91 65.99 65.68 65.74 1,225 +0.38(+0.58%)
Nov 29, 2017 65.43 65.43 65.36 65.36 4,473 -0.12(-0.18%)
Nov 28, 2017 65.47 65.48 65.47 65.48 436 +0.27(+0.41%)
Nov 27, 2017 65.21 65.21 65.21 65.21 630 -0.45(-0.69%)
Nov 24, 2017 65.63 65.66 65.58 65.66 535 +0.97(+1.50%)
Nov 22, 2017 64.69 64.69 64.69 64.69 1,761 -0.42(-0.65%)
Nov 21, 2017 65.09 65.11 65.09 65.11 564 +0.57(+0.88%)
Nov 20, 2017 64.60 64.60 64.51 64.54 942 -0.01(-0.01%)
Nov 17, 2017 64.55 64.55 64.55 64.55 325 -0.15(-0.23%)
Nov 16, 2017 64.58 64.72 64.58 64.70 1,397 +0.44(+0.68%)
Nov 15, 2017 64.08 64.28 64.08 64.26 707 +0.09(+0.13%)
Nov 13, 2017 64.17 64.17 64.17 157 -0.26(-0.41%)
Nov 10, 2017 64.30 64.44 64.30 64.44 2,887 +0.22(+0.34%)
Nov 09, 2017 64.41 64.41 64.22 64.22 379 -0.93(-1.43%)
Nov 08, 2017 64.93 65.15 64.93 65.15 3,043 +0.40(+0.62%)
Nov 07, 2017 65.08 65.15 64.75 64.75 2,119 -0.34(-0.53%)
Nov 06, 2017 65.11 65.11 65.09 65.09 529 -0.25(-0.37%)
Nov 03, 2017 65.34 65.34 65.34 65.34 351 +0.00(+0.00%)
Nov 02, 2017 65.34 65.37 65.34 65.34 403 +0.04(+0.06%)
Nov 01, 2017 65.38 65.38 65.11 65.30 21,139 +0.34(+0.52%)
Oct 31, 2017 64.69 64.96 64.69 64.96 2,103 +0.71(+1.11%)
Oct 27, 2017 64.25 64.25 64.25 79 -0.10(-0.15%)
Oct 26, 2017 64.35 64.35 64.35 64.35 459 +0.45(+0.70%)
Oct 25, 2017 64.02 64.02 63.90 63.90 458 +0.00(+0.00%)
Oct 24, 2017 63.80 63.94 63.80 63.90 1,065 +0.33(+0.52%)
Oct 23, 2017 63.75 63.75 63.57 63.57 541 -0.25(-0.40%)
Oct 20, 2017 63.86 63.86 63.81 63.82 753 -0.51(-0.79%)
Oct 18, 2017 64.33 64.33 64.33 58 +0.56(+0.88%)
Oct 17, 2017 63.77 63.77 63.77 63.77 243 -0.21(-0.33%)
Oct 16, 2017 63.97 63.98 63.96 63.98 781 -0.31(-0.49%)
Oct 13, 2017 64.29 64.29 64.29 64.29 347 +0.11(+0.17%)
Oct 12, 2017 64.20 64.20 64.16 64.18 831 +0.16(+0.25%)
Oct 11, 2017 64.02 64.02 64.02 64.02 361 +0.39(+0.62%)
Oct 10, 2017 63.56 63.63 63.50 63.63 832 +0.39(+0.61%)
Oct 09, 2017 63.24 63.24 63.24 63.24 169 +0.27(+0.43%)
Oct 06, 2017 62.97 62.97 62.97 62.97 294 -0.18(-0.29%)
Oct 05, 2017 63.18 63.18 63.15 63.15 510 -0.13(-0.20%)
Oct 04, 2017 63.28 63.29 63.28 63.28 910 +0.05(+0.08%)
Oct 03, 2017 63.27 63.27 63.23 63.23 455 +0.19(+0.30%)
Oct 02, 2017 63.02 63.04 62.95 63.04 704 -0.17(-0.27%)
Sep 29, 2017 63.12 63.24 63.12 63.21 1,194 +1.00(+1.61%)
Sep 27, 2017 62.21 103 +0.02(+0.03%)
Sep 26, 2017 62.15 62.19 62.15 62.19 431 -0.28(-0.45%)
Sep 25, 2017 62.68 62.68 62.47 62.47 1,111 -0.47(-0.75%)
Sep 22, 2017 63.04 63.04 62.94 62.94 264 +0.17(+0.27%)
Sep 21, 2017 62.77 62.77 62.77 62.77 270 +0.07(+0.11%)
Sep 20, 2017 63.08 63.08 62.70 62.70 340 -0.10(-0.16%)
Sep 19, 2017 62.80 62.80 62.73 62.80 6,167 +0.21(+0.34%)
Sep 18, 2017 62.70 62.70 62.51 62.59 4,695 +0.17(+0.27%)
Sep 14, 2017 62.42 121 +0.25(+0.40%)
Sep 13, 2017 62.18 62.18 62.17 62.17 459 -0.24(-0.39%)
Sep 12, 2017 62.30 62.41 62.30 62.41 337 -0.05(-0.08%)
Sep 11, 2017 62.48 62.48 62.44 62.46 2,641 +0.77(+1.25%)
Sep 08, 2017 61.69 61.69 61.69 61.69 122 +0.05(+0.08%)
Sep 07, 2017 61.64 61.64 61.64 61.64 597 +0.98(+1.62%)
Sep 05, 2017 60.66 60.66 60.66 0 +0.15(+0.25%)
Sep 01, 2017 60.52 60.52 60.51 60.51 618 +0.18(+0.30%)
Aug 29, 2017 60.33 222 -0.20(-0.32%)
Aug 24, 2017 60.52 86 -0.02(-0.03%)
Aug 22, 2017 60.54 122 +0.27(+0.46%)
Aug 18, 2017 60.27 121 -0.10(-0.17%)
Aug 17, 2017 60.37 60.37 60.37 60.37 300 -0.25(-0.41%)
Aug 16, 2017 60.45 60.64 60.44 60.62 587 +0.27(+0.45%)
Aug 15, 2017 60.35 60.35 60.35 60.35 598 +0.60(+1.00%)
Aug 11, 2017 59.75 6 +0.25(+0.42%)
Aug 10, 2017 59.50 59.50 59.50 59.50 652 -0.75(-1.24%)
Aug 09, 2017 60.25 60.25 60.25 60.25 441 -0.41(-0.68%)
Aug 08, 2017 60.91 60.91 60.66 60.66 1,525 -0.33(-0.54%)
Aug 04, 2017 60.99 70 +0.14(+0.24%)
Aug 03, 2017 60.88 60.88 60.85 60.85 399 -0.26(-0.43%)
Aug 02, 2017 61.11 61.11 61.11 61.11 240 +0.11(+0.18%)
Aug 01, 2017 60.92 61.00 60.92 61.00 8,839 +0.89(+1.48%)
Jul 28, 2017 60.11 60.11 60.11 0 +0.31(+0.52%)
Jul 27, 2017 59.80 59.80 59.80 59.80 139 +0.08(+0.14%)
Jul 25, 2017 59.72 59.72 59.72 0 +0.01(+0.01%)
Jul 24, 2017 59.48 59.71 59.48 59.71 1,884 -0.08(-0.13%)
Jul 21, 2017 59.78 59.79 59.76 59.79 2,693 -0.70(-1.16%)
Jul 20, 2017 60.51 60.51 60.47 60.49 2,743 +0.30(+0.50%)
Jul 19, 2017 60.19 60.19 60.19 60.19 196 +0.06(+0.10%)
Jul 13, 2017 60.13 58 +0.06(+0.10%)
Jul 12, 2017 60.00 60.09 60.00 60.07 1,700 +0.71(+1.20%)
Jul 11, 2017 59.36 59.36 59.36 59.36 206 +0.18(+0.30%)
Jul 10, 2017 59.16 59.18 59.16 59.18 375 +0.17(+0.29%)
Jul 07, 2017 58.70 59.03 58.70 59.01 727 +0.28(+0.48%)
Jul 06, 2017 58.73 58.73 58.73 58.73 313 -0.26(-0.45%)
Jul 05, 2017 59.01 59.01 58.99 58.99 1,191 -0.03(-0.05%)
Jul 03, 2017 59.03 59.03 59.03 59.03 333 -0.01(-0.02%)
Jun 30, 2017 59.01 59.04 59.01 59.04 443 -0.05(-0.08%)
Jun 29, 2017 59.57 59.57 59.09 59.09 606 -0.81(-1.35%)
Jun 28, 2017 59.89 59.89 59.89 59.89 915 +0.49(+0.83%)
Jun 27, 2017 59.44 59.45 59.40 59.40 2,298 -0.06(-0.10%)
Jun 26, 2017 59.61 59.61 59.44 59.46 1,903 +0.24(+0.40%)
Jun 23, 2017 59.22 59.22 59.22 59.22 540 -0.03(-0.05%)
Jun 22, 2017 59.27 59.27 59.25 59.25 458 -0.06(-0.10%)
Jun 21, 2017 59.31 59.33 59.31 59.31 1,441 -0.07(-0.12%)
Jun 20, 2017 59.38 59.40 59.38 59.38 1,266 -0.44(-0.74%)
Jun 19, 2017 59.75 59.82 59.75 59.82 686 -0.22(-0.37%)
Jun 15, 2017 60.04 262 -1.42(-2.31%)
Jun 14, 2017 61.46 61.46 61.46 61.46 236 +0.64(+1.05%)
Jun 13, 2017 60.62 60.90 60.62 60.82 1,008 +0.57(+0.95%)
Jun 12, 2017 60.48 60.48 60.19 60.25 748 -0.33(-0.55%)
Jun 09, 2017 60.66 60.84 60.50 60.58 1,111 +0.08(+0.14%)
Jun 08, 2017 60.64 60.64 60.50 60.50 846 -0.35(-0.58%)
Jun 07, 2017 60.76 60.85 60.74 60.85 3,131 +0.00(+0.00%)
Jun 06, 2017 61.02 61.02 60.85 60.85 1,551 -0.44(-0.72%)
Jun 05, 2017 61.31 61.37 61.21 61.29 2,093 -0.43(-0.69%)
Jun 02, 2017 61.55 61.72 61.55 61.72 3,492 +0.93(+1.53%)
Jun 01, 2017 60.75 60.79 60.74 60.79 1,846 +0.18(+0.29%)
May 31, 2017 60.59 60.61 60.53 60.61 5,116 +0.58(+0.96%)
May 26, 2017 60.03 201 -0.22(-0.37%)
May 24, 2017 60.26 57 -0.06(-0.10%)
May 23, 2017 60.32 60.32 60.32 60.32 138 -0.06(-0.10%)
May 22, 2017 60.34 60.42 60.34 60.38 674 +0.21(+0.35%)
May 19, 2017 60.17 60.17 60.17 60.17 327 +0.91(+1.54%)
May 18, 2017 59.26 59.26 59.26 59.26 478 -0.31(-0.52%)
May 17, 2017 59.57 59.57 59.57 59.57 438 -0.72(-1.19%)
May 16, 2017 60.33 60.33 60.23 60.29 585 +0.57(+0.95%)
May 15, 2017 59.50 59.72 59.50 59.72 1,863 +0.50(+0.84%)
May 12, 2017 59.19 59.22 59.16 59.22 1,579 +0.06(+0.10%)
May 10, 2017 59.16 47 +0.03(+0.05%)
May 09, 2017 59.13 59.13 59.13 59.13 349 -0.20(-0.33%)
May 08, 2017 59.44 59.44 59.27 59.33 1,805 -0.89(-1.47%)
May 05, 2017 59.54 60.22 59.50 60.22 2,810 +0.75(+1.26%)
May 04, 2017 58.88 59.47 58.88 59.47 1,277 +1.04(+1.77%)
May 03, 2017 58.48 58.48 58.35 58.43 2,446 -0.22(-0.37%)
May 02, 2017 58.40 58.68 58.40 58.65 2,844 +0.36(+0.62%)
May 01, 2017 58.16 58.40 58.16 58.29 2,577 +0.21(+0.36%)
Apr 28, 2017 58.25 58.25 58.08 58.08 150,647 +0.12(+0.21%)
Apr 27, 2017 57.98 58.10 57.96 57.96 2,461 -0.21(-0.36%)
Apr 26, 2017 58.20 58.27 58.16 58.17 868 -0.29(-0.50%)
Apr 25, 2017 58.32 58.46 58.26 58.46 1,057 +2.86(+5.14%)
Apr 18, 2017 55.60 9 +0.02(+0.04%)
Apr 17, 2017 55.58 55.58 55.58 55.58 280 +0.04(+0.07%)
Apr 13, 2017 55.54 55.54 55.54 55.54 150 -0.09(-0.16%)
Apr 10, 2017 55.63 15 +0.01(+0.02%)
Apr 07, 2017 55.62 55.62 55.62 55.62 114 -0.27(-0.48%)
Apr 06, 2017 55.90 55.91 55.89 55.89 304 -0.23(-0.41%)
Mar 30, 2017 56.12 2 -0.18(-0.32%)
Mar 29, 2017 56.17 56.30 56.17 56.30 1,432 -0.03(-0.05%)
Mar 28, 2017 56.33 56.33 56.33 56.33 196 +0.62(+1.11%)
Mar 24, 2017 55.71 32 +0.56(+1.02%)
Mar 23, 2017 55.15 55.15 55.15 55.15 163 +0.16(+0.29%)
Mar 22, 2017 55.01 55.01 54.99 54.99 200 -0.25(-0.45%)
Mar 21, 2017 55.82 55.82 55.24 55.24 300 -0.46(-0.82%)
Mar 20, 2017 55.70 55.70 55.70 55.70 101 +0.00(+0.00%)
Mar 16, 2017 55.70 56 +1.59(+2.95%)
Mar 09, 2017 54.10 4 +0.06(+0.12%)
Mar 07, 2017 54.04 54.04 54.04 0 -0.27(-0.49%)
Mar 06, 2017 54.31 54.31 54.31 54.31 994 -0.04(-0.07%)
Mar 03, 2017 54.26 54.35 54.23 54.35 726 +0.20(+0.37%)
Mar 02, 2017 54.27 54.27 54.14 54.15 695 -0.37(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.