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 (%)
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%)
May 04, 2015 58.12 58.12 58.05 58.06 1,386 +0.77(+1.34%)
Apr 30, 2015 57.60 57.60 57.29 57.29 52 -0.69(-1.19%)
Apr 28, 2015 57.98 57.98 57.98 57.98 102 -0.47(-0.80%)
Apr 27, 2015 58.20 58.62 58.20 58.45 2,098 +0.81(+1.40%)
Apr 24, 2015 57.24 57.64 57.24 57.64 1,801 +0.29(+0.51%)
Apr 23, 2015 56.70 57.35 56.67 57.35 3,013 -0.27(-0.47%)
Apr 22, 2015 57.62 57.62 57.62 57.62 210 -0.23(-0.40%)
Apr 21, 2015 57.97 57.97 57.85 57.85 932 +0.44(+0.77%)
Apr 20, 2015 57.44 57.68 57.32 57.41 2,462 +0.74(+1.31%)
Apr 17, 2015 56.89 56.89 56.65 56.67 4,487 -1.19(-2.06%)
Apr 16, 2015 58.00 58.00 57.86 57.86 819 -0.84(-1.43%)
Apr 15, 2015 58.93 58.93 58.51 58.70 688 +0.00(+0.00%)
Apr 14, 2015 58.65 58.70 58.65 58.70 3,207 +0.41(+0.70%)
Apr 13, 2015 58.66 58.68 58.29 58.29 4,349 -0.64(-1.09%)
Apr 10, 2015 58.87 58.93 58.80 58.93 4,665 +0.64(+1.10%)
Apr 09, 2015 58.25 58.33 58.23 58.29 2,020 -0.11(-0.19%)
Apr 08, 2015 58.98 58.98 58.28 58.40 2,204 -0.57(-0.96%)
Apr 07, 2015 58.94 58.97 58.94 58.97 1,295 -0.00(-0.00%)
Apr 06, 2015 58.94 59.33 58.71 58.97 1,045 +0.71(+1.22%)
Apr 02, 2015 58.28 58.26 58.26 58.26 800 +0.52(+0.90%)
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.