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 (%)
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%)
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.