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 (%)
May 29, 2015 56.46 56.58 56.46 56.47 531 -0.85(-1.48%)
May 28, 2015 57.10 57.32 57.10 57.32 685 -0.07(-0.12%)
May 27, 2015 56.99 57.39 56.99 57.39 1,195 +0.84(+1.48%)
May 26, 2015 56.98 56.98 56.55 56.55 1,211 -1.69(-2.90%)
May 22, 2015 58.36 58.24 58.24 58.24 1,200 -0.73(-1.24%)
May 19, 2015 59.00 58.97 58.97 58.97 600 -0.03(-0.05%)
May 18, 2015 58.71 59.04 58.62 59.00 3,507 +0.31(+0.53%)
May 15, 2015 58.69 58.69 58.69 58.69 224 -0.05(-0.09%)
May 14, 2015 58.74 58.74 58.74 58.74 289 +1.05(+1.81%)
May 13, 2015 57.70 57.70 57.70 57.70 300 +0.02(+0.04%)
May 12, 2015 57.67 57.67 57.67 57.67 305 -0.40(-0.68%)
May 11, 2015 58.07 58.07 58.07 58.07 234 -0.68(-1.16%)
May 08, 2015 58.50 58.76 58.50 58.75 2,718 +1.32(+2.30%)
May 07, 2015 57.18 57.58 57.18 57.43 490 -0.05(-0.09%)
May 06, 2015 57.42 57.48 57.42 57.48 1,109 +0.49(+0.86%)
May 05, 2015 57.65 57.65 56.99 56.99 259 -1.07(-1.84%)
May 04, 2015 58.12 58.12 58.05 58.06 1,386 +0.77(+1.34%)
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%)
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.