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 28, 2017 58.25 58.25 58.08 58.08 150,647 +0.12(+0.21%)
Apr 27, 2017 57.98 58.10 57.96 57.96 2,461 -0.21(-0.36%)
Apr 26, 2017 58.20 58.27 58.16 58.17 868 -0.29(-0.50%)
Apr 25, 2017 58.32 58.46 58.26 58.46 1,057 +2.86(+5.14%)
Apr 18, 2017 55.60 9 +0.02(+0.04%)
Apr 17, 2017 55.58 55.58 55.58 55.58 280 +0.04(+0.07%)
Apr 13, 2017 55.54 55.54 55.54 55.54 150 -0.09(-0.16%)
Apr 10, 2017 55.63 15 +0.01(+0.02%)
Apr 07, 2017 55.62 55.62 55.62 55.62 114 -0.27(-0.48%)
Apr 06, 2017 55.90 55.91 55.89 55.89 304 -0.23(-0.41%)
Mar 30, 2017 56.12 2 -0.18(-0.32%)
Mar 29, 2017 56.17 56.30 56.17 56.30 1,432 -0.03(-0.05%)
Mar 28, 2017 56.33 56.33 56.33 56.33 196 +0.62(+1.11%)
Mar 24, 2017 55.71 32 +0.56(+1.02%)
Mar 23, 2017 55.15 55.15 55.15 55.15 163 +0.16(+0.29%)
Mar 22, 2017 55.01 55.01 54.99 54.99 200 -0.25(-0.45%)
Mar 21, 2017 55.82 55.82 55.24 55.24 300 -0.46(-0.82%)
Mar 20, 2017 55.70 55.70 55.70 55.70 101 +0.00(+0.00%)
Mar 16, 2017 55.70 56 +1.59(+2.95%)
Mar 09, 2017 54.10 4 +0.06(+0.12%)
Mar 07, 2017 54.04 54.04 54.04 0 -0.27(-0.49%)
Mar 06, 2017 54.31 54.31 54.31 54.31 994 -0.04(-0.07%)
Mar 03, 2017 54.26 54.35 54.23 54.35 726 +0.20(+0.37%)
Mar 02, 2017 54.27 54.27 54.14 54.15 695 -0.37(-0.68%)
Mar 01, 2017 54.54 54.54 54.52 54.52 941 +0.74(+1.38%)
Feb 28, 2017 53.78 53.78 53.78 53.78 623 -0.07(-0.14%)
Feb 27, 2017 53.55 53.85 53.55 53.85 450 +0.33(+0.62%)
Feb 24, 2017 53.52 53.52 53.52 53.52 204 -0.82(-1.51%)
Feb 22, 2017 54.34 80 +0.42(+0.77%)
Feb 16, 2017 53.92 67 +0.27(+0.51%)
Feb 15, 2017 53.23 53.65 53.23 53.65 340 +0.25(+0.47%)
Feb 14, 2017 53.56 53.56 53.40 53.40 673 -0.27(-0.50%)
Feb 13, 2017 53.67 53.67 53.62 53.67 567 +0.72(+1.36%)
Feb 07, 2017 52.95 74 +0.04(+0.08%)
Feb 06, 2017 53.16 53.16 52.90 52.91 2,250 -0.87(-1.62%)
Feb 01, 2017 53.78 114 +0.19(+0.35%)
Jan 30, 2017 53.59 1 -0.46(-0.85%)
Jan 26, 2017 54.05 81 -0.18(-0.33%)
Jan 25, 2017 54.05 54.33 54.05 54.23 310 +0.69(+1.29%)
Jan 24, 2017 53.54 53.54 53.54 53.54 303 +0.24(+0.46%)
Jan 23, 2017 53.30 53.30 53.30 53.30 127 +0.02(+0.03%)
Jan 20, 2017 53.29 53.29 53.20 53.28 465 +0.41(+0.78%)
Jan 19, 2017 52.74 52.87 52.74 52.87 313 -0.15(-0.29%)
Jan 18, 2017 53.04 53.04 53.02 53.02 520 +0.06(+0.12%)
Jan 17, 2017 52.96 52.96 52.91 52.96 437 +0.37(+0.70%)
Jan 11, 2017 52.59 52.59 52.59 0 +0.46(+0.89%)
Jan 09, 2017 52.13 183 -0.14(-0.27%)
Jan 06, 2017 52.27 52.27 52.22 52.27 623 +0.48(+0.93%)
Jan 04, 2017 51.79 51.79 51.79 0 +0.20(+0.39%)
Jan 03, 2017 51.52 51.59 51.52 51.59 999 -0.02(-0.04%)
Dec 30, 2016 51.61 51.61 51.61 0 +0.24(+0.47%)
Dec 29, 2016 51.42 51.42 51.37 51.37 1,434 -0.08(-0.16%)
Dec 27, 2016 51.45 90 +0.14(+0.27%)
Dec 23, 2016 51.31 51.31 51.31 0 -0.01(-0.02%)
Dec 22, 2016 51.32 51.32 51.32 51.32 280 +0.12(+0.23%)
Dec 21, 2016 51.20 51.20 51.20 51.20 290 +0.23(+0.45%)
Dec 19, 2016 50.97 108 +0.18(+0.35%)
Dec 16, 2016 50.79 50.79 50.79 50.79 221 +0.13(+0.26%)
Dec 15, 2016 50.65 50.66 50.65 50.66 734 +0.01(+0.02%)
Dec 14, 2016 51.50 51.50 50.65 50.65 870 -0.25(-0.49%)
Dec 12, 2016 50.90 89 +0.09(+0.18%)
Dec 09, 2016 50.81 50.81 50.81 50.81 203 -0.11(-0.22%)
Dec 08, 2016 50.78 50.92 50.78 50.92 450 -0.03(-0.06%)
Dec 07, 2016 50.93 50.95 50.93 50.95 600 +1.10(+2.21%)
Dec 06, 2016 49.85 49.85 49.85 49.85 170 +0.36(+0.73%)
Dec 05, 2016 49.29 49.49 49.29 49.49 940 +0.98(+2.02%)
Dec 02, 2016 48.58 48.58 48.42 48.51 3,749 +0.25(+0.52%)
Dec 01, 2016 48.26 48.26 48.26 48.26 549 -0.72(-1.47%)
Nov 30, 2016 48.98 48.98 48.98 48.98 201 +0.44(+0.90%)
Nov 28, 2016 48.54 121 -0.43(-0.87%)
Nov 25, 2016 48.81 48.97 48.81 48.97 2,520 +0.42(+0.87%)
Nov 23, 2016 48.55 48.55 48.55 0 -0.54(-1.10%)
Nov 22, 2016 49.09 49.09 49.09 49.09 662 +0.09(+0.18%)
Nov 21, 2016 48.75 49.00 48.75 49.00 758 -0.07(-0.14%)
Nov 17, 2016 49.07 90 -0.51(-1.03%)
Nov 15, 2016 49.58 152 +0.15(+0.30%)
Nov 14, 2016 49.45 49.46 49.38 49.43 503 -0.49(-0.98%)
Nov 11, 2016 49.89 49.94 49.86 49.92 561 -0.18(-0.36%)
Nov 10, 2016 50.10 50.10 50.10 50.10 195 -0.62(-1.22%)
Nov 09, 2016 50.20 50.72 50.07 50.72 2,929 +0.02(+0.04%)
Nov 08, 2016 50.80 50.80 50.70 50.70 668 +0.25(+0.50%)
Nov 07, 2016 50.50 50.50 50.39 50.45 434 +0.48(+0.95%)
Nov 04, 2016 49.97 49.97 49.97 49.97 211 -0.40(-0.79%)
Nov 03, 2016 50.37 50.37 50.37 50.37 178 -0.12(-0.24%)
Nov 02, 2016 50.50 50.50 50.47 50.49 1,231 -0.36(-0.71%)
Nov 01, 2016 50.86 50.86 50.86 50.86 114 -0.33(-0.64%)
Oct 31, 2016 51.19 51.19 51.19 51.19 129 +0.06(+0.11%)
Oct 28, 2016 51.13 51.13 51.13 51.13 358 +0.06(+0.12%)
Oct 27, 2016 51.07 51.07 51.07 51.07 173 +0.06(+0.12%)
Oct 26, 2016 51.00 51.01 51.00 51.01 257 -0.28(-0.54%)
Oct 24, 2016 51.29 51.29 51.29 51.29 43 +0.39(+0.76%)
Oct 21, 2016 50.83 50.90 50.83 50.90 281 +0.12(+0.24%)
Oct 13, 2016 50.36 50.78 50.78 50.78 4,600 -1.42(-2.72%)
Oct 04, 2016 52.06 52.20 52.06 52.20 50 +0.29(+0.56%)
Oct 03, 2016 51.67 51.92 51.64 51.91 2,395 -0.33(-0.63%)
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%)
Jul 01, 2016 48.72 48.62 48.62 48.62 2,000 +0.39(+0.81%)
Jun 30, 2016 47.81 48.23 47.81 48.23 1,175 +0.66(+1.38%)
Jun 29, 2016 47.45 47.57 47.45 47.57 554 +0.80(+1.72%)
Jun 28, 2016 46.77 46.77 46.77 46.77 750 +1.08(+2.37%)
Jun 27, 2016 46.03 46.03 45.69 45.69 1,009 -1.72(-3.63%)
Jun 24, 2016 47.31 48.11 47.00 47.41 3,026 -3.15(-6.23%)
Jun 22, 2016 50.56 50.56 50.56 50.56 100 +0.11(+0.22%)
Jun 21, 2016 50.45 50.45 50.45 50.45 262 +1.98(+4.08%)
Jun 17, 2016 48.37 48.47 48.22 48.47 27 -0.50(-1.01%)
Jun 16, 2016 48.08 48.97 48.04 48.97 2,828 -0.04(-0.08%)
Jun 15, 2016 49.13 49.29 49.01 49.01 678 +0.27(+0.55%)
Jun 14, 2016 48.79 48.79 48.70 48.74 1,342 -0.76(-1.54%)
Jun 13, 2016 49.66 49.66 49.38 49.50 766 -0.67(-1.34%)
Jun 10, 2016 50.05 50.17 50.05 50.17 400 -2.68(-5.07%)
Jun 08, 2016 52.80 52.86 52.80 52.85 139 +0.53(+1.01%)
Jun 06, 2016 52.29 52.32 52.24 52.32 217 +0.64(+1.24%)
Jun 03, 2016 51.78 51.78 51.61 51.68 40,850 -0.22(-0.42%)
May 31, 2016 51.92 51.93 51.90 51.90 106 -0.22(-0.42%)
May 26, 2016 52.07 52.12 52.12 52.12 900 +0.48(+0.93%)
May 25, 2016 51.60 51.64 51.60 51.64 250 +0.65(+1.27%)
May 24, 2016 50.86 50.99 50.86 50.99 271 +0.57(+1.14%)
May 23, 2016 50.47 50.47 50.40 50.42 44,203 -0.20(-0.39%)
May 20, 2016 50.61 50.63 50.59 50.62 920 +0.34(+0.67%)
May 17, 2016 50.66 50.66 50.28 50.28 1 -0.46(-0.91%)
May 16, 2016 50.61 50.74 50.56 50.74 41,761 -0.77(-1.49%)
May 10, 2016 51.45 51.51 51.51 51.51 900 +0.80(+1.57%)
May 06, 2016 50.71 50.71 50.71 50.71 22 +0.07(+0.14%)
May 05, 2016 50.64 50.64 50.64 50.64 121 -0.89(-1.74%)
May 03, 2016 51.78 51.78 51.53 51.53 20 -0.76(-1.44%)
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.