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 (%)
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%)
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.