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, 2016 51.65 52.26 51.63 52.24 1,945 +1.17(+2.29%)
Sep 29, 2016 51.97 51.97 51.07 51.07 2,915 -0.88(-1.69%)
Sep 28, 2016 51.92 51.95 51.65 51.95 2,501 +0.42(+0.82%)
Sep 27, 2016 50.95 51.53 50.95 51.53 2,796 -0.15(-0.29%)
Sep 26, 2016 51.83 51.83 51.68 51.68 2,728 -1.19(-2.25%)
Sep 22, 2016 53.01 53.03 52.87 52.87 70 +1.51(+2.94%)
Sep 21, 2016 51.48 51.48 51.36 51.36 2,832 -0.05(-0.10%)
Sep 20, 2016 51.56 51.56 51.41 51.41 1,482 +0.20(+0.39%)
Sep 19, 2016 51.28 51.31 51.09 51.21 3,785 +0.54(+1.07%)
Sep 16, 2016 50.81 50.81 50.67 50.67 2,383 -0.99(-1.92%)
Sep 15, 2016 51.73 51.73 51.66 51.66 452 +0.12(+0.23%)
Sep 14, 2016 51.40 51.58 51.37 51.54 2,232 +0.20(+0.39%)
Sep 13, 2016 51.61 51.71 51.25 51.34 2,655 -0.77(-1.48%)
Sep 12, 2016 51.34 52.12 51.33 52.11 2,106 +0.43(+0.83%)
Sep 09, 2016 51.99 51.99 51.68 51.68 2,324 -1.17(-2.21%)
Sep 08, 2016 52.85 52.85 52.85 52.85 1,049 -0.15(-0.28%)
Sep 07, 2016 53.00 53.00 53.00 53.00 900 +0.14(+0.26%)
Sep 06, 2016 52.59 52.86 52.57 52.86 1,311 +0.37(+0.70%)
Sep 02, 2016 52.36 52.49 52.49 52.49 1,300 +0.64(+1.23%)
Sep 01, 2016 52.04 52.04 51.85 51.85 2,280 -0.13(-0.25%)
Aug 31, 2016 51.98 51.98 51.98 51.98 1,004 -0.24(-0.46%)
Aug 30, 2016 52.29 52.29 52.22 52.22 1,602 +0.38(+0.73%)
Aug 29, 2016 51.75 51.84 51.75 51.84 2,268 +0.01(+0.02%)
Aug 26, 2016 52.50 52.50 51.83 51.83 415 -0.42(-0.80%)
Aug 25, 2016 52.30 52.30 52.25 52.25 300 -0.71(-1.34%)
Aug 23, 2016 52.96 52.96 52.96 52.96 13 +0.63(+1.20%)
Aug 22, 2016 52.28 52.33 52.28 52.33 436 -0.24(-0.45%)
Aug 19, 2016 52.57 52.57 52.57 52.57 320 +0.03(+0.06%)
Aug 17, 2016 52.53 52.54 52.54 52.54 900 -0.48(-0.91%)
Aug 16, 2016 53.05 53.05 53.02 53.02 613 +0.08(+0.15%)
Aug 15, 2016 53.06 53.06 52.94 52.94 852 +0.06(+0.12%)
Aug 11, 2016 52.88 52.88 52.88 52.88 84 +0.40(+0.76%)
Aug 10, 2016 52.49 52.52 52.46 52.48 1,299 +0.29(+0.56%)
Aug 09, 2016 51.87 52.19 51.87 52.19 510 +1.80(+3.57%)
Aug 04, 2016 50.39 50.39 50.39 50.39 157 -0.21(-0.42%)
Aug 02, 2016 50.63 50.67 50.60 50.60 14 -0.62(-1.21%)
Aug 01, 2016 51.01 51.24 51.01 51.22 310 +0.06(+0.12%)
Jul 29, 2016 50.92 51.16 50.92 51.16 1,116 +0.78(+1.55%)
Jul 27, 2016 50.38 50.38 50.38 50.38 400 +0.47(+0.94%)
Jul 26, 2016 49.91 49.91 49.91 49.91 528 +0.32(+0.65%)
Jul 25, 2016 49.79 49.79 49.59 49.59 410 -0.06(-0.12%)
Jul 22, 2016 49.65 49.65 49.65 49.65 165 +0.17(+0.35%)
Jul 21, 2016 49.48 49.48 49.48 49.48 457 -0.02(-0.04%)
Jul 20, 2016 49.50 49.50 49.50 49.50 204 +0.47(+0.96%)
Jul 19, 2016 49.03 49.03 49.03 49.03 102 -0.42(-0.84%)
Jul 15, 2016 49.45 49.45 49.45 49.45 27 -0.28(-0.57%)
Jul 14, 2016 49.69 49.73 49.69 49.73 332 +0.45(+0.92%)
Jul 13, 2016 49.27 49.27 49.27 49.27 358 +0.23(+0.48%)
Jul 12, 2016 49.19 49.19 49.04 49.04 1,164 +0.56(+1.16%)
Jul 11, 2016 48.48 48.48 48.48 48.48 107 +1.97(+4.24%)
Jul 07, 2016 46.51 46.51 46.51 46.51 69 +0.20(+0.43%)
Jul 06, 2016 46.42 46.42 46.31 46.31 1,399 -1.19(-2.51%)
Jul 05, 2016 47.51 47.51 47.50 47.50 2,772 -1.12(-2.30%)
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.