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 (%)
Apr 20, 2016 52.36 52.63 52.63 52.63 800 +0.13(+0.25%)
Apr 19, 2016 52.52 52.52 52.50 52.50 321 +1.66(+3.27%)
Apr 15, 2016 50.84 50.84 50.84 50.84 79 +0.24(+0.48%)
Apr 13, 2016 50.60 50.60 50.60 50.60 300 +0.72(+1.44%)
Apr 12, 2016 49.88 49.88 49.88 49.88 128 -0.12(-0.24%)
Apr 11, 2016 50.00 50.00 50.00 50.00 205 +0.62(+1.25%)
Apr 08, 2016 49.52 49.52 49.38 49.38 696 +0.30(+0.62%)
Apr 07, 2016 49.08 49.08 49.08 49.08 554 -0.85(-1.70%)
Apr 01, 2016 49.93 49.93 49.93 49.93 81 -0.85(-1.68%)
Mar 31, 2016 50.96 50.96 50.78 50.78 929 -0.18(-0.35%)
Mar 30, 2016 50.96 50.96 50.96 50.96 535 +1.30(+2.62%)
Mar 28, 2016 49.66 49.66 49.66 49.66 2 +0.23(+0.47%)
Mar 24, 2016 49.43 49.43 49.43 49.43 100 -0.84(-1.66%)
Mar 22, 2016 49.99 50.27 50.27 50.27 3,400 +0.18(+0.35%)
Mar 21, 2016 50.09 50.09 50.09 50.09 159 +0.04(+0.08%)
Mar 17, 2016 50.05 50.05 50.05 50.05 15 -0.35(-0.69%)
Mar 16, 2016 50.32 50.41 50.29 50.40 12,105 +1.01(+2.04%)
Mar 15, 2016 49.39 49.39 49.39 49.39 128 -0.55(-1.10%)
Mar 14, 2016 49.92 49.94 49.92 49.94 1,218 +0.38(+0.77%)
Mar 11, 2016 49.48 49.59 49.48 49.56 919 +0.80(+1.63%)
Mar 10, 2016 48.77 48.77 48.76 48.77 501 +0.84(+1.75%)
Mar 07, 2016 47.93 47.93 47.93 47.93 3 +0.98(+2.08%)
Feb 26, 2016 46.95 46.95 46.95 46.95 99 -0.08(-0.17%)
Feb 25, 2016 47.03 47.03 47.03 47.03 316 +0.50(+1.08%)
Feb 24, 2016 46.53 46.53 46.53 46.53 207 -0.61(-1.29%)
Feb 23, 2016 47.14 47.14 47.14 47.14 471 -0.77(-1.61%)
Feb 22, 2016 47.76 47.91 47.76 47.91 1,092 +1.33(+2.85%)
Feb 16, 2016 46.59 46.59 46.58 46.58 102 +0.83(+1.82%)
Feb 12, 2016 45.69 45.75 45.75 45.75 800 -0.14(-0.31%)
Feb 09, 2016 45.89 45.89 45.89 45.89 27 -0.06(-0.13%)
Feb 08, 2016 45.72 45.95 45.63 45.95 7,164 -1.34(-2.83%)
Feb 05, 2016 47.30 47.30 47.29 47.29 339 -0.33(-0.69%)
Feb 03, 2016 47.99 47.99 47.62 47.62 6 -0.64(-1.32%)
Feb 01, 2016 48.08 48.26 48.08 48.26 4 +0.28(+0.59%)
Jan 29, 2016 47.84 47.97 47.84 47.97 722 +0.00(+0.00%)
Jan 28, 2016 47.97 47.97 47.97 47.97 208 -0.21(-0.44%)
Jan 26, 2016 47.79 48.18 48.18 48.18 900 +1.39(+2.97%)
Jan 21, 2016 46.75 46.79 46.75 46.79 16 +0.19(+0.41%)
Jan 20, 2016 46.12 46.60 46.01 46.60 616 -0.50(-1.06%)
Jan 19, 2016 47.38 47.38 47.10 47.10 4,916 +0.29(+0.62%)
Jan 15, 2016 46.81 46.81 46.81 46.81 300 -1.25(-2.60%)
Jan 14, 2016 48.06 48.06 48.06 48.06 250 -0.89(-1.81%)
Jan 13, 2016 48.95 48.95 48.95 48.95 358 +0.95(+1.97%)
Jan 08, 2016 48.69 48.69 48.00 48.00 6 -0.71(-1.45%)
Jan 07, 2016 48.71 48.71 48.71 48.71 188 -0.34(-0.70%)
Jan 06, 2016 49.08 49.08 49.05 49.05 252 -0.46(-0.93%)
Jan 05, 2016 49.51 49.51 49.51 49.51 104 -0.63(-1.25%)
Jan 04, 2016 50.20 50.20 50.00 50.14 897 -1.48(-2.88%)
Dec 31, 2015 51.63 51.62 51.62 51.62 4,000 -0.69(-1.31%)
Dec 30, 2015 52.31 52.31 52.31 52.31 181 -0.63(-1.19%)
Dec 29, 2015 52.87 52.94 52.87 52.94 280 +0.54(+1.03%)
Dec 28, 2015 52.27 52.43 52.27 52.40 965 +0.02(+0.04%)
Dec 24, 2015 52.23 52.38 52.38 52.38 800 +0.73(+1.41%)
Dec 22, 2015 51.65 51.65 51.65 51.65 76 +0.52(+1.02%)
Dec 21, 2015 51.42 51.42 51.13 51.13 86,680 -0.08(-0.16%)
Dec 18, 2015 51.38 51.38 51.21 51.21 561 -0.57(-1.10%)
Dec 17, 2015 52.20 52.20 51.78 51.78 722 +0.31(+0.60%)
Dec 16, 2015 50.59 51.64 50.59 51.47 6,013 +0.41(+0.80%)
Dec 15, 2015 51.34 51.38 51.06 51.06 1,227 +0.42(+0.83%)
Dec 14, 2015 50.64 50.64 50.64 50.64 297 -0.21(-0.41%)
Dec 11, 2015 50.88 50.88 50.85 50.85 339 -1.04(-2.00%)
Dec 10, 2015 51.89 51.89 51.89 51.89 223 +0.31(+0.60%)
Dec 09, 2015 52.17 52.17 51.58 51.58 902 -0.40(-0.77%)
Dec 08, 2015 52.12 52.12 51.98 51.98 633 -0.94(-1.78%)
Dec 07, 2015 52.94 52.94 52.62 52.92 1,731 +0.52(+0.99%)
Dec 04, 2015 52.50 52.55 52.40 52.40 1,385 +0.18(+0.34%)
Dec 02, 2015 52.58 52.58 52.22 52.22 307 -0.70(-1.32%)
Nov 30, 2015 53.03 53.03 52.92 52.92 41 +0.10(+0.19%)
Nov 27, 2015 52.69 52.82 52.69 52.82 790 +1.16(+2.25%)
Nov 24, 2015 51.65 51.66 51.66 51.66 1,000 -0.29(-0.56%)
Nov 23, 2015 52.14 52.15 51.95 51.95 979 -0.79(-1.51%)
Nov 19, 2015 52.72 52.74 52.72 52.74 1 +1.21(+2.34%)
Nov 17, 2015 51.63 51.73 51.47 51.54 2 +0.62(+1.22%)
Nov 13, 2015 50.93 50.93 50.91 50.92 76 -0.58(-1.13%)
Nov 12, 2015 51.47 51.50 51.47 51.50 623 -0.06(-0.12%)
Nov 10, 2015 51.48 51.56 51.48 51.56 41 -0.58(-1.11%)
Nov 06, 2015 52.14 52.14 52.14 52.14 27 -0.08(-0.15%)
Nov 04, 2015 52.41 52.41 52.22 52.22 107 -1.37(-2.56%)
Nov 02, 2015 53.64 53.64 53.59 53.59 16 +0.94(+1.79%)
Oct 29, 2015 52.71 52.71 52.65 52.65 92 -0.67(-1.26%)
Oct 28, 2015 53.30 53.32 53.30 53.32 446 +0.84(+1.60%)
Oct 27, 2015 52.49 52.49 52.48 52.48 996 -0.58(-1.09%)
Oct 26, 2015 53.06 53.06 52.92 53.06 926 +0.12(+0.24%)
Oct 23, 2015 52.94 52.94 52.94 52.94 200 +0.66(+1.25%)
Oct 22, 2015 51.85 52.28 51.85 52.28 471 +0.61(+1.18%)
Oct 21, 2015 52.00 52.00 51.67 51.67 3,185 +0.27(+0.53%)
Oct 19, 2015 51.35 51.40 51.40 51.40 700 +0.09(+0.17%)
Oct 16, 2015 51.31 51.36 51.31 51.31 1,143 -0.24(-0.47%)
Oct 15, 2015 51.55 51.55 51.55 51.55 561 +0.49(+0.96%)
Oct 14, 2015 50.85 51.06 50.85 51.06 2,042 +0.04(+0.08%)
Oct 13, 2015 50.97 51.02 50.97 51.02 1,471 -0.35(-0.68%)
Oct 12, 2015 51.37 51.37 51.37 51.37 141 +0.12(+0.24%)
Oct 09, 2015 51.25 51.25 51.25 51.25 393 +0.90(+1.79%)
Oct 08, 2015 50.35 50.35 50.35 50.35 250 +0.34(+0.68%)
Oct 06, 2015 50.01 50.01 50.01 50.01 54 +0.39(+0.79%)
Oct 05, 2015 49.55 49.62 49.55 49.62 774 +1.02(+2.10%)
Oct 02, 2015 48.59 48.60 48.59 48.60 845 +0.56(+1.17%)
Oct 01, 2015 48.04 48.04 48.04 48.04 384 -0.35(-0.72%)
Sep 30, 2015 48.72 48.83 48.32 48.39 1,687 +0.50(+1.04%)
Sep 29, 2015 47.69 47.89 47.49 47.89 1,672 +0.11(+0.24%)
Sep 28, 2015 47.86 47.92 47.78 47.78 2,062 -0.72(-1.49%)
Sep 25, 2015 48.57 48.69 48.50 48.50 660 +0.48(+1.00%)
Sep 24, 2015 47.55 48.06 47.52 48.02 1,102 -0.25(-0.52%)
Sep 23, 2015 48.29 48.31 48.24 48.27 751 +0.18(+0.37%)
Sep 22, 2015 48.33 48.33 47.74 48.09 2,520 -1.58(-3.18%)
Sep 21, 2015 49.87 49.92 49.62 49.67 1,379 -1.73(-3.37%)
Sep 16, 2015 51.32 51.40 51.24 51.40 183 +0.18(+0.35%)
Sep 15, 2015 50.89 51.22 50.89 51.22 864 +0.27(+0.53%)
Sep 14, 2015 50.95 50.95 50.95 50.95 229 +0.06(+0.12%)
Sep 11, 2015 50.89 50.89 50.89 50.89 798 -0.21(-0.41%)
Sep 10, 2015 51.15 51.15 51.10 51.10 224 +0.03(+0.06%)
Sep 08, 2015 51.05 51.07 51.05 51.07 179 +1.41(+2.83%)
Sep 04, 2015 49.80 49.66 49.66 49.66 5,000 -1.28(-2.50%)
Sep 03, 2015 50.96 51.18 50.94 50.94 479 +0.56(+1.11%)
Sep 02, 2015 50.38 50.38 50.28 50.38 7,142 +0.37(+0.74%)
Sep 01, 2015 50.00 50.23 50.00 50.01 2,186 -1.15(-2.25%)
Aug 31, 2015 51.16 51.16 51.16 51.16 238 +0.04(+0.08%)
Aug 28, 2015 51.23 51.23 51.12 51.12 707 -0.19(-0.36%)
Aug 27, 2015 51.73 51.73 51.31 51.31 1,449 +0.02(+0.05%)
Aug 26, 2015 51.28 51.28 51.28 51.28 704 +0.51(+1.01%)
Aug 25, 2015 51.59 51.59 50.73 50.77 2,321 +0.45(+0.89%)
Aug 24, 2015 50.00 51.02 48.66 50.32 8,623 -0.19(-0.38%)
Aug 21, 2015 51.62 51.62 50.38 50.51 3,622 -0.99(-1.92%)
Aug 20, 2015 52.39 52.39 51.50 51.50 1,365 -1.01(-1.92%)
Aug 19, 2015 52.60 52.60 52.45 52.51 1,181 -0.88(-1.65%)
Aug 18, 2015 53.59 53.59 53.32 53.39 1,402 -0.37(-0.69%)
Aug 17, 2015 53.71 53.76 53.71 53.76 1,924 -0.56(-1.03%)
Aug 14, 2015 54.32 54.32 54.32 54.32 248 +0.03(+0.06%)
Aug 13, 2015 54.29 54.29 54.29 54.29 212 +0.34(+0.63%)
Aug 12, 2015 54.24 54.24 53.95 53.95 675 -1.18(-2.14%)
Aug 11, 2015 55.13 55.13 55.13 55.13 550 -1.05(-1.87%)
Aug 10, 2015 56.27 56.27 56.18 56.18 1,264 +0.84(+1.52%)
Aug 07, 2015 55.34 55.34 55.34 55.34 169 -0.46(-0.82%)
Aug 06, 2015 55.77 55.80 55.77 55.80 549 +0.02(+0.04%)
Aug 05, 2015 55.78 55.78 55.78 55.78 516 +0.30(+0.54%)
Aug 04, 2015 55.52 55.52 55.48 55.48 1,104 +0.36(+0.65%)
Aug 03, 2015 55.44 55.45 55.04 55.12 4,511 +0.33(+0.60%)
Jul 31, 2015 54.71 54.79 54.70 54.79 2,803 +0.41(+0.76%)
Jul 30, 2015 54.05 54.38 54.00 54.38 1,956 -0.24(-0.44%)
Jul 29, 2015 54.65 54.72 54.57 54.62 1,572 +0.14(+0.26%)
Jul 27, 2015 54.34 54.48 54.34 54.48 190 -0.52(-0.95%)
Jul 24, 2015 55.18 55.18 54.95 55.00 6,340 -0.37(-0.67%)
Jul 22, 2015 55.37 55.37 55.37 55.37 132 -0.43(-0.77%)
Jul 21, 2015 55.80 55.80 55.80 55.80 306 -0.15(-0.27%)
Jul 20, 2015 56.03 56.03 55.95 55.95 918 +0.19(+0.35%)
Jul 17, 2015 55.62 55.76 55.62 55.76 1,740 -0.41(-0.74%)
Jul 16, 2015 56.10 56.27 56.10 56.17 932 +0.76(+1.37%)
Jul 15, 2015 55.50 55.50 55.41 55.41 415 -0.14(-0.25%)
Jul 14, 2015 55.56 55.56 55.55 55.55 758 -0.07(-0.13%)
Jul 13, 2015 55.62 55.62 55.62 55.62 336 +0.17(+0.31%)
Jul 10, 2015 55.45 55.45 55.45 55.45 1,074 +2.03(+3.80%)
Jul 09, 2015 53.35 53.49 53.31 53.42 802 +0.81(+1.54%)
Jul 08, 2015 52.32 52.61 52.32 52.61 942 -0.62(-1.16%)
Jul 07, 2015 51.86 53.23 51.73 53.23 5,763 +0.41(+0.78%)
Jul 06, 2015 52.82 52.82 52.82 52.82 294 -1.18(-2.18%)
Jul 02, 2015 54.12 54.00 54.00 54.00 1,100 +0.11(+0.20%)
Jul 01, 2015 53.89 54.10 53.89 53.89 1,850 -0.17(-0.31%)
Jun 30, 2015 53.58 54.08 53.53 54.06 3,075 -0.37(-0.68%)
Jun 29, 2015 54.50 55.01 54.18 54.43 3,693 -1.60(-2.86%)
Jun 26, 2015 56.09 56.09 55.98 56.03 928 -0.02(-0.04%)
Jun 25, 2015 56.14 56.14 56.05 56.05 1,770 +0.09(+0.16%)
Jun 24, 2015 55.96 55.96 55.96 55.96 482 -0.43(-0.76%)
Jun 23, 2015 56.65 56.65 56.36 56.39 1,091 -0.32(-0.56%)
Jun 22, 2015 56.45 56.71 56.45 56.71 2,555 +0.02(+0.03%)
Jun 18, 2015 56.37 57.45 56.37 56.69 1 +1.18(+2.13%)
Jun 17, 2015 55.45 55.51 55.02 55.51 1,867 -0.26(-0.47%)
Jun 16, 2015 55.77 55.77 55.77 55.77 219 +0.10(+0.18%)
Jun 15, 2015 55.67 55.67 55.67 55.67 350 -0.69(-1.23%)
Jun 12, 2015 56.36 56.36 56.36 56.36 233 -0.83(-1.45%)
Jun 11, 2015 57.19 57.19 57.19 57.19 504 +0.05(+0.09%)
Jun 10, 2015 56.98 57.14 56.96 57.14 798 +1.56(+2.81%)
Jun 09, 2015 55.58 55.58 55.58 55.58 619 -0.33(-0.58%)
Jun 08, 2015 55.90 55.91 55.78 55.91 2,759 -0.01(-0.02%)
Jun 05, 2015 56.16 56.16 55.85 55.92 2,696 -1.73(-3.00%)
Jun 03, 2015 57.53 57.92 57.53 57.65 25 +0.85(+1.49%)
Jun 02, 2015 56.80 56.80 56.80 56.80 440 +0.50(+0.89%)
Jun 01, 2015 56.32 56.35 56.12 56.30 2,074 -0.17(-0.30%)
May 29, 2015 56.46 56.58 56.46 56.47 531 -0.85(-1.48%)
May 28, 2015 57.10 57.32 57.10 57.32 685 -0.07(-0.12%)
May 27, 2015 56.99 57.39 56.99 57.39 1,195 +0.84(+1.48%)
May 26, 2015 56.98 56.98 56.55 56.55 1,211 -1.69(-2.90%)
May 22, 2015 58.36 58.24 58.24 58.24 1,200 -0.73(-1.24%)
May 19, 2015 59.00 58.97 58.97 58.97 600 -0.03(-0.05%)
May 18, 2015 58.71 59.04 58.62 59.00 3,507 +0.31(+0.53%)
May 15, 2015 58.69 58.69 58.69 58.69 224 -0.05(-0.09%)
May 14, 2015 58.74 58.74 58.74 58.74 289 +1.05(+1.81%)
May 13, 2015 57.70 57.70 57.70 57.70 300 +0.02(+0.04%)
May 12, 2015 57.67 57.67 57.67 57.67 305 -0.40(-0.68%)
May 11, 2015 58.07 58.07 58.07 58.07 234 -0.68(-1.16%)
May 08, 2015 58.50 58.76 58.50 58.75 2,718 +1.32(+2.30%)
May 07, 2015 57.18 57.58 57.18 57.43 490 -0.05(-0.09%)
May 06, 2015 57.42 57.48 57.42 57.48 1,109 +0.49(+0.86%)
May 05, 2015 57.65 57.65 56.99 56.99 259 -1.07(-1.84%)
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.