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 (%)
Dec 29, 2017 65.51 65.51 65.51 46 -0.03(-0.04%)
Dec 28, 2017 65.58 65.58 65.54 65.54 1,118 -0.03(-0.05%)
Dec 27, 2017 65.56 65.57 65.56 65.57 207 +0.21(+0.32%)
Dec 26, 2017 65.36 65.36 65.36 65.36 200 -0.01(-0.02%)
Dec 22, 2017 65.37 65.37 65.34 65.37 1,166 -0.08(-0.12%)
Dec 21, 2017 65.45 65.45 65.45 65.45 530 -0.54(-0.82%)
Dec 19, 2017 65.99 65.99 65.99 45 +1.03(+1.58%)
Dec 15, 2017 64.96 64.96 64.96 133 +0.16(+0.25%)
Dec 14, 2017 64.85 64.85 64.80 64.80 1,488 -0.39(-0.60%)
Dec 13, 2017 65.19 65.19 65.19 65.19 185 +0.14(+0.22%)
Dec 12, 2017 65.10 65.10 65.05 65.05 339 -0.20(-0.31%)
Dec 11, 2017 65.29 65.29 65.25 65.25 1,314 -0.13(-0.20%)
Dec 08, 2017 65.35 65.38 65.35 65.38 656 +0.19(+0.29%)
Dec 07, 2017 65.19 65.19 65.19 65.19 191 +0.17(+0.26%)
Dec 06, 2017 65.03 65.03 65.03 65.03 334 +0.03(+0.04%)
Dec 05, 2017 65.00 65.00 65.00 65.00 443 -0.43(-0.66%)
Dec 04, 2017 65.45 65.45 65.43 65.43 432 +0.24(+0.37%)
Dec 01, 2017 65.19 65.21 65.19 65.19 1,187 -0.55(-0.84%)
Nov 30, 2017 65.91 65.99 65.68 65.74 1,225 +0.38(+0.58%)
Nov 29, 2017 65.43 65.43 65.36 65.36 4,473 -0.12(-0.18%)
Nov 28, 2017 65.47 65.48 65.47 65.48 436 +0.27(+0.41%)
Nov 27, 2017 65.21 65.21 65.21 65.21 630 -0.45(-0.69%)
Nov 24, 2017 65.63 65.66 65.58 65.66 535 +0.97(+1.50%)
Nov 22, 2017 64.69 64.69 64.69 64.69 1,761 -0.42(-0.65%)
Nov 21, 2017 65.09 65.11 65.09 65.11 564 +0.57(+0.88%)
Nov 20, 2017 64.60 64.60 64.51 64.54 942 -0.01(-0.01%)
Nov 17, 2017 64.55 64.55 64.55 64.55 325 -0.15(-0.23%)
Nov 16, 2017 64.58 64.72 64.58 64.70 1,397 +0.44(+0.68%)
Nov 15, 2017 64.08 64.28 64.08 64.26 707 +0.09(+0.13%)
Nov 13, 2017 64.17 64.17 64.17 157 -0.26(-0.41%)
Nov 10, 2017 64.30 64.44 64.30 64.44 2,887 +0.22(+0.34%)
Nov 09, 2017 64.41 64.41 64.22 64.22 379 -0.93(-1.43%)
Nov 08, 2017 64.93 65.15 64.93 65.15 3,043 +0.40(+0.62%)
Nov 07, 2017 65.08 65.15 64.75 64.75 2,119 -0.34(-0.53%)
Nov 06, 2017 65.11 65.11 65.09 65.09 529 -0.25(-0.37%)
Nov 03, 2017 65.34 65.34 65.34 65.34 351 +0.00(+0.00%)
Nov 02, 2017 65.34 65.37 65.34 65.34 403 +0.04(+0.06%)
Nov 01, 2017 65.38 65.38 65.11 65.30 21,139 +0.34(+0.52%)
Oct 31, 2017 64.69 64.96 64.69 64.96 2,103 +0.71(+1.11%)
Oct 27, 2017 64.25 64.25 64.25 79 -0.10(-0.15%)
Oct 26, 2017 64.35 64.35 64.35 64.35 459 +0.45(+0.70%)
Oct 25, 2017 64.02 64.02 63.90 63.90 458 +0.00(+0.00%)
Oct 24, 2017 63.80 63.94 63.80 63.90 1,065 +0.33(+0.52%)
Oct 23, 2017 63.75 63.75 63.57 63.57 541 -0.25(-0.40%)
Oct 20, 2017 63.86 63.86 63.81 63.82 753 -0.51(-0.79%)
Oct 18, 2017 64.33 64.33 64.33 58 +0.56(+0.88%)
Oct 17, 2017 63.77 63.77 63.77 63.77 243 -0.21(-0.33%)
Oct 16, 2017 63.97 63.98 63.96 63.98 781 -0.31(-0.49%)
Oct 13, 2017 64.29 64.29 64.29 64.29 347 +0.11(+0.17%)
Oct 12, 2017 64.20 64.20 64.16 64.18 831 +0.16(+0.25%)
Oct 11, 2017 64.02 64.02 64.02 64.02 361 +0.39(+0.62%)
Oct 10, 2017 63.56 63.63 63.50 63.63 832 +0.39(+0.61%)
Oct 09, 2017 63.24 63.24 63.24 63.24 169 +0.27(+0.43%)
Oct 06, 2017 62.97 62.97 62.97 62.97 294 -0.18(-0.29%)
Oct 05, 2017 63.18 63.18 63.15 63.15 510 -0.13(-0.20%)
Oct 04, 2017 63.28 63.29 63.28 63.28 910 +0.05(+0.08%)
Oct 03, 2017 63.27 63.27 63.23 63.23 455 +0.19(+0.30%)
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.