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 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%)
Apr 01, 2015 57.72 57.74 57.72 57.74 1,326 +0.51(+0.89%)
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%)
Jan 02, 2015 53.24 53.24 52.93 52.93 911 -1.15(-2.13%)
Dec 31, 2014 54.08 54.08 54.08 54.08 300 +0.29(+0.54%)
Dec 30, 2014 53.97 53.97 53.79 53.79 330 -0.60(-1.10%)
Dec 29, 2014 54.45 54.57 54.38 54.39 3,032 -0.45(-0.82%)
Dec 26, 2014 54.94 54.94 54.84 54.84 403 +0.20(+0.37%)
Dec 22, 2014 54.81 54.64 54.64 54.64 300 +0.62(+1.15%)
Dec 19, 2014 53.98 54.09 53.98 54.02 4,002 -0.75(-1.37%)
Dec 18, 2014 54.22 54.77 54.22 54.77 7,502 +1.22(+2.28%)
Dec 17, 2014 53.53 53.58 53.53 53.55 74,390 -0.41(-0.76%)
Dec 12, 2014 53.97 53.97 53.96 53.96 81 -0.98(-1.77%)
Dec 11, 2014 55.16 55.16 54.82 54.94 3,600 -0.34(-0.62%)
Dec 08, 2014 55.33 55.27 55.27 55.27 300 +0.17(+0.32%)
Dec 03, 2014 55.10 55.10 55.10 55.10 2 -0.23(-0.42%)
Dec 02, 2014 55.33 55.33 55.33 55.33 332 -0.34(-0.61%)
Nov 28, 2014 55.64 55.67 55.64 55.67 5 +0.27(+0.49%)
Nov 25, 2014 55.27 55.40 55.40 55.40 500 +0.73(+1.34%)
Nov 24, 2014 54.70 54.70 54.61 54.67 2,410 +0.49(+0.91%)
Nov 21, 2014 54.45 54.45 54.12 54.18 17,296 +0.47(+0.87%)
Nov 19, 2014 53.75 53.71 53.71 53.71 4,000 +1.33(+2.53%)
Nov 17, 2014 52.38 52.38 52.38 52.38 1 -0.16(-0.31%)
Nov 14, 2014 52.55 52.55 52.55 52.55 151 +0.05(+0.10%)
Nov 13, 2014 52.21 52.51 52.21 52.50 2,836 +0.36(+0.69%)
Nov 12, 2014 52.06 52.27 52.02 52.14 4,350 -0.55(-1.04%)
Nov 11, 2014 52.50 52.72 52.50 52.69 2,800 +0.26(+0.50%)
Nov 10, 2014 52.60 52.60 52.40 52.43 2,256 +0.10(+0.19%)
Nov 06, 2014 52.39 52.33 52.33 52.33 1,100 -0.05(-0.10%)
Nov 05, 2014 52.32 52.38 52.32 52.38 600 +0.45(+0.87%)
Nov 04, 2014 51.93 51.93 51.93 51.93 511 -0.39(-0.74%)
Nov 03, 2014 52.32 52.32 52.32 52.32 239 -0.20(-0.39%)
Oct 31, 2014 52.52 52.52 52.52 52.52 190 +0.60(+1.16%)
Oct 30, 2014 51.87 51.92 51.87 51.92 1,100 +0.66(+1.29%)
Oct 27, 2014 51.00 51.26 51.26 51.26 1,800 -0.27(-0.52%)
Oct 23, 2014 51.53 51.53 51.53 51.53 100 +0.46(+0.90%)
Oct 21, 2014 50.73 51.07 50.73 51.07 7,961 +0.57(+1.13%)
Oct 17, 2014 50.50 50.50 50.50 50.50 1 +1.26(+2.56%)
Oct 16, 2014 49.24 49.24 49.24 49.24 1,000 +0.24(+0.49%)
Oct 15, 2014 49.61 49.61 49.00 49.00 1,520 -1.09(-2.18%)
Oct 14, 2014 50.06 50.17 50.06 50.09 2,152 -0.14(-0.28%)
Oct 13, 2014 50.39 50.53 50.12 50.23 1,430 +0.12(+0.24%)
Oct 10, 2014 50.13 50.13 50.11 50.11 1,078 -1.38(-2.67%)
Oct 08, 2014 51.49 51.49 51.49 51.49 79 -0.17(-0.33%)
Oct 07, 2014 51.66 51.66 51.66 51.66 100 -0.53(-1.02%)
Oct 06, 2014 52.05 52.19 51.80 52.19 1,193 -0.02(-0.03%)
Oct 03, 2014 52.11 52.21 52.11 52.21 3,075 -0.94(-1.78%)
Sep 30, 2014 53.15 53.15 53.15 53.15 1 -0.26(-0.49%)
Sep 29, 2014 53.41 53.41 53.41 53.41 401 -0.53(-0.98%)
Sep 26, 2014 53.91 53.98 53.91 53.94 13,352 -0.02(-0.04%)
Sep 25, 2014 54.02 54.02 53.96 53.96 5,232 -1.93(-3.45%)
Sep 22, 2014 55.89 55.89 55.89 55.89 0 +0.00(+0.00%)
Sep 19, 2014 55.89 55.89 55.89 55.89 136 -0.03(-0.05%)
Sep 18, 2014 55.79 55.98 55.76 55.92 4,900 +0.21(+0.38%)
Sep 10, 2014 55.66 55.71 55.71 55.71 900 -0.15(-0.27%)
Sep 08, 2014 56.25 55.86 55.86 55.86 1,800 -0.01(-0.02%)
Sep 04, 2014 55.98 55.87 55.87 55.87 700 +0.07(+0.13%)
Sep 02, 2014 55.88 55.80 55.80 55.80 300 +0.17(+0.31%)
Aug 29, 2014 55.85 55.63 55.63 55.63 700 -0.24(-0.43%)
Aug 28, 2014 55.83 55.87 55.74 55.87 2,315 -0.67(-1.19%)
Aug 26, 2014 56.37 56.54 56.54 56.54 7,200 +1.16(+2.09%)
Aug 25, 2014 55.38 55.38 55.38 55.38 90 +0.00(+0.00%)
Aug 22, 2014 55.79 55.78 55.78 55.38 1,400 -0.40(-0.72%)
Aug 21, 2014 55.77 55.78 55.77 55.78 1,500 -0.34(-0.61%)
Aug 19, 2014 56.12 56.12 56.12 56.12 300 +1.42(+2.60%)
Aug 15, 2014 54.70 54.70 54.70 54.70 0 +0.00(+0.00%)
Aug 12, 2014 54.70 54.70 54.70 54.70 400 -0.53(-0.96%)
Aug 11, 2014 55.29 55.29 55.22 55.23 2,717 +0.53(+0.97%)
Aug 08, 2014 54.43 54.72 54.41 54.70 8,810 +0.51(+0.94%)
Aug 07, 2014 54.73 54.73 54.19 54.19 5,900 -0.61(-1.11%)
Aug 06, 2014 54.96 55.02 54.80 54.80 2,200 +0.00(+0.00%)
Aug 05, 2014 54.89 54.90 54.80 54.80 3,600 -3.25(-5.60%)
Jul 29, 2014 58.05 58.05 58.05 58.05 300 -0.08(-0.14%)
Jul 25, 2014 58.13 58.13 58.13 58.13 1,200 -0.87(-1.47%)
Jul 24, 2014 59.03 59.06 59.00 59.00 2,368 +0.24(+0.41%)
Jul 23, 2014 58.83 58.83 58.71 58.76 1,200 +0.29(+0.50%)
Jul 22, 2014 58.49 58.64 58.47 58.47 1,210 +0.07(+0.12%)
Jul 21, 2014 58.34 58.43 58.27 58.40 1,270 -0.64(-1.08%)
Jul 17, 2014 59.04 59.04 59.04 59.04 0 +0.00(+0.00%)
Jul 15, 2014 58.93 59.04 59.04 59.04 4,000 +0.32(+0.54%)
Jul 11, 2014 58.60 58.72 58.72 58.72 7,000 -0.23(-0.39%)
Jul 10, 2014 58.73 58.95 58.60 58.95 1,076 -0.49(-0.82%)
Jul 08, 2014 59.68 59.44 59.44 59.44 1,700 -0.72(-1.20%)
Jul 07, 2014 60.34 60.34 60.08 60.16 1,200 -0.61(-1.00%)
Jul 03, 2014 60.64 60.77 60.77 60.77 1,200 +1.53(+2.58%)
Jul 02, 2014 59.24 59.24 59.24 59.24 60,000 +0.00(+0.00%)
Jun 26, 2014 59.24 59.24 59.24 59.24 1,000 -0.68(-1.13%)
Jun 24, 2014 60.09 59.92 59.92 59.92 29,800 -0.27(-0.45%)
Jun 23, 2014 60.28 60.28 60.01 60.19 26,300 -0.23(-0.38%)
Jun 20, 2014 60.46 60.46 60.38 60.42 19,900 +0.23(+0.38%)
Jun 19, 2014 60.19 60.19 60.19 60.19 95 +0.00(+0.00%)
Jun 18, 2014 60.19 60.19 60.19 60.19 9 +0.00(+0.00%)
Jun 16, 2014 60.19 60.19 60.19 60.19 0 +0.00(+0.00%)
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.