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 (%)
Mar 31, 2015 57.30 57.31 57.23 57.23 852 -1.20(-2.06%)
Mar 30, 2015 58.41 58.43 58.41 58.43 970 +0.53(+0.92%)
Mar 27, 2015 57.65 57.90 57.65 57.90 917 +0.30(+0.52%)
Mar 26, 2015 57.62 57.63 57.06 57.60 2,482 -0.50(-0.86%)
Mar 25, 2015 58.80 58.81 58.10 58.10 4,490 -0.43(-0.73%)
Mar 24, 2015 58.52 58.65 58.29 58.53 5,292 +0.46(+0.79%)
Mar 23, 2015 58.00 58.10 58.00 58.07 479 -0.06(-0.10%)
Mar 20, 2015 58.21 58.45 57.91 58.13 2,068 +1.49(+2.64%)
Mar 19, 2015 56.65 56.65 56.64 56.64 483 -0.76(-1.32%)
Mar 18, 2015 56.45 57.59 56.45 57.39 5,364 +0.63(+1.10%)
Mar 17, 2015 56.52 56.77 56.52 56.77 1,354 -0.45(-0.79%)
Mar 16, 2015 56.99 57.42 56.94 57.22 5,879 +1.46(+2.62%)
Mar 13, 2015 55.38 55.82 55.38 55.76 1,333 -0.11(-0.20%)
Mar 12, 2015 55.78 55.90 55.77 55.87 1,079 +0.37(+0.67%)
Mar 11, 2015 55.30 55.61 55.30 55.50 5,970 +0.37(+0.67%)
Mar 10, 2015 55.32 55.32 55.00 55.13 2,725 -0.97(-1.73%)
Mar 09, 2015 55.95 56.11 55.95 56.10 1,362 +0.20(+0.36%)
Mar 06, 2015 56.11 56.11 55.90 55.90 2,766 -0.71(-1.25%)
Mar 05, 2015 56.61 56.68 56.61 56.61 3,950 +0.61(+1.09%)
Mar 04, 2015 56.00 56.00 56.00 56.00 200 -0.77(-1.36%)
Mar 03, 2015 56.71 56.77 57.19 56.77 2,416 -0.42(-0.73%)
Feb 27, 2015 56.79 57.19 56.76 57.19 130 +0.42(+0.73%)
Feb 26, 2015 56.77 56.77 56.77 56.77 471 -0.33(-0.57%)
Feb 25, 2015 56.89 57.10 56.89 57.10 365 +0.25(+0.44%)
Feb 24, 2015 56.60 56.85 56.48 56.85 4,205 +0.32(+0.57%)
Feb 23, 2015 56.53 56.53 56.53 56.53 471 -0.19(-0.33%)
Feb 20, 2015 55.66 56.74 55.48 56.72 4,889 +0.78(+1.39%)
Feb 19, 2015 55.88 56.16 55.87 55.94 4,222 +0.05(+0.10%)
Feb 18, 2015 55.74 55.89 55.64 55.89 796 +0.07(+0.13%)
Feb 17, 2015 55.68 55.82 55.52 55.82 1,724 -0.22(-0.39%)
Feb 13, 2015 55.99 56.04 56.04 56.04 3,700 +1.47(+2.69%)
Feb 11, 2015 54.57 54.57 54.57 54.57 173 -0.08(-0.15%)
Feb 10, 2015 54.63 54.65 54.55 54.65 720 +0.74(+1.38%)
Feb 09, 2015 54.20 54.20 53.91 53.91 468 -1.09(-1.98%)
Feb 06, 2015 55.01 55.01 54.90 55.00 2,035 -0.74(-1.33%)
Feb 05, 2015 55.62 55.75 55.62 55.74 962 +0.11(+0.20%)
Feb 04, 2015 55.63 55.63 55.63 55.63 191 -0.18(-0.32%)
Feb 03, 2015 55.81 55.81 55.81 55.81 278 +0.77(+1.40%)
Feb 02, 2015 54.56 55.04 54.56 55.04 929 +0.79(+1.46%)
Jan 30, 2015 54.25 54.25 54.25 54.25 409 -0.47(-0.87%)
Jan 29, 2015 54.72 54.72 54.72 54.72 267 +0.72(+1.34%)
Jan 28, 2015 54.82 54.82 54.00 54.00 259 -0.47(-0.86%)
Jan 26, 2015 54.47 54.47 54.47 54.47 78 +0.78(+1.45%)
Jan 23, 2015 53.77 53.77 53.69 53.69 453 +0.15(+0.29%)
Jan 20, 2015 53.50 53.54 53.50 53.54 54 +0.09(+0.17%)
Jan 16, 2015 52.95 53.47 52.95 53.45 23,957 +0.94(+1.79%)
Jan 15, 2015 52.88 52.88 52.51 52.51 442 +0.11(+0.21%)
Jan 14, 2015 52.62 52.70 52.40 52.40 14,534 +0.09(+0.17%)
Jan 12, 2015 52.37 52.37 52.31 52.31 9 +0.71(+1.38%)
Jan 07, 2015 51.54 51.62 51.43 51.60 1 +0.23(+0.45%)
Jan 06, 2015 51.37 51.37 51.37 51.37 370 -0.09(-0.18%)
Jan 05, 2015 52.18 52.18 51.46 51.46 726 -1.47(-2.77%)
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.