iShares Edge MSCI Wld Min Vol UCITS ETF USD A

IQQ0
🏛️ germany →
62.84
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 54.32 54.61 54.32 54.40 0.0M
2021-12-29 54.42 54.55 54.14 54.21 0.0M
2021-12-28 53.78 54.46 53.78 54.35 0.0M
2021-12-27 53.58 53.92 53.57 53.91 0.0M
2021-12-23 53.49 53.82 53.45 53.79 0.0M
2021-12-22 53.30 53.35 53.09 53.35 0.0M
2021-12-21 53.24 53.43 53.09 53.21 0.1M
2021-12-20 52.95 53.07 52.66 52.80 0.1M
2021-12-17 53.71 53.86 53.43 53.66 0.0M
2021-12-16 53.71 54.02 53.52 53.88 0.0M
2021-12-15 53.20 53.32 53.05 53.24 0.0M
2021-12-14 53.49 53.50 52.94 52.98 0.1M
2021-12-13 53.07 53.28 53.00 53.14 0.0M
2021-12-10 52.69 53.12 52.68 52.87 0.1M
2021-12-09 52.69 52.85 52.67 52.85 0.0M
2021-12-08 52.99 53.13 52.44 52.46 0.0M
2021-12-07 52.53 53.07 52.51 53.07 0.0M
2021-12-06 52.05 52.37 51.74 52.30 0.1M
2021-12-03 51.97 52.04 51.55 51.73 0.0M
2021-12-02 51.43 51.84 51.02 51.64 0.0M
2021-12-01 51.62 52.09 51.60 52.06 0.1M
2021-11-30 51.95 52.06 51.63 51.94 0.0M
2021-11-29 51.95 52.87 51.95 52.56 0.1M
2021-11-26 52.40 52.73 52.05 52.17 0.1M
2021-11-25 53.13 53.29 53.08 53.14 0.0M
2021-11-24 52.89 53.12 52.89 53.10 0.0M
2021-11-23 52.91 53.00 52.74 52.80 0.0M
2021-11-22 53.26 53.34 53.11 53.26 0.0M
2021-11-19 52.90 53.19 52.90 53.06 0.0M
2021-11-18 53.04 53.07 52.60 52.67 0.0M
2021-11-17 53.12 53.14 52.97 52.99 0.0M
2021-11-16 52.94 53.20 52.84 53.16 0.0M
2021-11-15 52.61 52.81 52.58 52.74 0.0M
2021-11-12 52.35 52.59 52.31 52.58 0.0M
2021-11-11 52.15 52.33 52.08 52.18 0.0M
2021-11-10 51.69 52.08 51.61 52.08 0.0M
2021-11-09 51.53 51.68 51.53 51.59 0.0M
2021-11-08 51.70 51.84 51.49 51.49 0.0M
2021-11-05 51.93 52.06 51.72 51.73 0.1M
2021-11-04 51.91 52.07 51.86 51.95 0.0M
2021-11-03 51.59 51.65 51.48 51.55 0.0M
2021-11-02 51.22 51.55 51.22 51.55 0.0M
2021-11-01 51.45 51.52 51.23 51.28 0.1M
2021-10-29 50.72 51.32 50.70 51.31 0.0M
2021-10-28 50.88 51.05 50.76 50.86 0.0M
2021-10-27 51.28 51.35 51.03 51.10 0.0M
2021-10-26 51.35 51.44 51.25 51.42 0.1M
2021-10-25 51.10 51.36 51.01 51.36 0.1M
2021-10-22 50.99 51.21 50.97 51.09 0.0M
2021-10-21 50.69 50.86 50.65 50.84 0.0M
2021-10-20 50.57 50.91 50.57 50.89 0.0M
2021-10-19 50.42 50.62 50.37 50.56 0.0M
2021-10-18 50.42 50.57 50.21 50.52 0.1M
2021-10-15 50.53 50.72 50.45 50.61 0.0M
2021-10-14 50.00 50.47 49.99 50.47 0.0M
2021-10-13 49.66 49.96 49.63 49.77 0.0M
2021-10-12 49.49 49.93 49.41 49.92 0.1M
2021-10-11 49.76 50.08 49.73 50.07 0.1M
2021-10-08 50.21 50.21 49.88 49.94 0.0M
2021-10-07 49.85 50.28 49.79 50.20 0.0M
2021-10-06 49.20 49.47 49.04 49.34 0.0M
2021-10-05 49.30 49.63 49.21 49.62 0.1M
2021-10-04 49.40 49.48 49.01 49.01 0.0M
2021-10-01 49.30 49.65 49.27 49.47 0.0M
2021-09-30 50.13 50.19 49.89 49.89 0.1M
2021-09-29 49.53 49.93 49.53 49.91 0.0M
2021-09-28 49.92 49.94 49.32 49.33 0.1M
2021-09-27 50.74 50.74 50.17 50.19 0.0M
2021-09-24 50.53 50.53 50.33 50.42 0.0M
2021-09-23 50.49 50.68 50.42 50.62 0.0M
2021-09-22 50.36 50.42 50.16 50.42 0.0M
2021-09-21 50.32 50.60 50.30 50.55 0.1M
2021-09-20 50.16 50.29 50.01 50.18 0.2M
2021-09-17 50.84 50.84 50.59 50.61 0.0M
2021-09-16 50.76 50.98 50.71 50.73 0.0M
2021-09-15 50.80 50.80 50.57 50.68 0.0M
2021-09-14 50.74 50.86 50.64 50.75 0.0M
2021-09-13 51.08 51.19 50.81 50.81 0.1M
2021-09-10 51.09 51.18 50.76 50.84 0.1M
2021-09-09 51.10 51.42 51.10 51.24 0.0M
2021-09-08 51.11 51.40 50.88 51.32 0.1M
2021-09-07 51.48 51.54 51.10 51.16 0.6M
2021-09-06 51.40 51.62 51.40 51.59 0.0M
2021-09-03 51.29 51.38 51.13 51.34 0.0M
2021-09-02 51.18 51.33 51.15 51.23 0.0M
2021-09-01 51.32 51.36 51.01 51.09 0.0M
2021-08-31 51.21 51.22 50.94 51.16 0.0M
2021-08-30 51.14 51.29 51.05 51.29 0.0M
2021-08-27 50.96 51.15 50.92 51.15 0.0M
2021-08-26 51.10 51.23 50.99 51.09 0.0M
2021-08-25 51.33 51.43 51.16 51.25 0.0M
2021-08-24 51.73 51.73 51.36 51.44 0.0M
2021-08-23 51.63 51.73 51.53 51.69 0.0M
2021-08-20 51.32 51.69 51.14 51.67 0.0M
2021-08-19 50.99 51.35 50.85 51.28 0.0M
2021-08-18 51.57 51.59 51.38 51.44 0.0M
2021-08-17 51.11 51.56 51.05 51.54 0.0M
2021-08-16 50.90 51.13 50.87 51.13 0.0M
2021-08-13 51.00 51.07 50.95 50.98 0.0M
2021-08-12 50.83 50.98 50.83 50.92 0.0M
2021-08-11 50.88 50.97 50.78 50.93 0.0M
2021-08-10 50.76 50.84 50.71 50.78 0.0M
2021-08-09 50.53 50.68 50.48 50.63 0.0M
2021-08-06 50.44 50.55 50.35 50.54 0.0M
2021-08-05 50.27 50.43 50.27 50.27 0.0M
2021-08-04 50.20 50.35 50.20 50.24 0.0M
2021-08-03 49.96 50.20 49.96 50.20 0.0M
2021-08-02 50.27 50.27 49.98 50.17 0.0M
2021-07-30 49.61 50.12 49.61 50.10 0.0M
2021-07-29 50.05 50.05 49.86 49.97 0.0M
2021-07-28 50.06 50.25 50.05 50.10 0.0M
2021-07-27 50.07 50.15 49.92 49.97 0.0M
2021-07-26 50.17 50.17 49.97 50.10 0.1M
2021-07-23 49.92 50.26 49.92 50.26 0.0M
2021-07-22 49.74 49.86 49.54 49.86 0.0M
2021-07-21 49.80 49.91 49.66 49.75 0.0M
2021-07-20 49.64 49.85 49.45 49.76 0.0M
2021-07-19 49.66 49.73 49.23 49.29 0.1M
2021-07-16 49.70 49.85 49.69 49.81 0.0M
2021-07-15 49.57 49.63 49.49 49.62 0.1M
2021-07-14 49.64 49.67 49.58 49.65 0.0M
2021-07-13 49.50 49.80 49.44 49.79 0.0M
2021-07-12 49.38 49.50 49.20 49.49 0.0M
2021-07-09 49.24 49.38 49.14 49.33 0.0M
2021-07-08 49.44 49.44 48.94 49.10 0.1M
2021-07-07 49.23 49.61 49.23 49.61 0.0M
2021-07-06 49.01 49.25 49.00 49.06 0.0M
2021-07-05 49.08 49.12 48.94 49.09 0.0M
2021-07-02 48.99 49.06 48.93 49.04 0.0M
2021-07-01 48.76 48.80 48.51 48.77 0.0M
2021-06-30 48.57 48.68 48.46 48.66 0.0M
2021-06-29 48.57 48.78 48.53 48.62 0.0M
2021-06-28 48.37 48.54 48.37 48.43 0.0M
2021-06-25 48.09 48.28 48.08 48.28 0.0M
2021-06-24 47.98 48.29 47.98 48.17 0.0M
2021-06-23 48.30 48.30 47.93 47.97 0.0M
2021-06-22 48.23 48.40 48.18 48.38 0.0M
2021-06-21 47.79 48.18 47.74 48.18 0.0M
2021-06-18 48.24 48.30 47.97 47.97 0.0M
2021-06-17 47.82 48.27 47.82 48.27 0.0M
2021-06-16 47.88 48.01 47.83 47.91 0.0M
2021-06-15 47.97 48.07 47.83 47.85 0.0M
2021-06-14 47.98 48.04 47.71 47.78 0.1M
2021-06-11 47.73 47.90 47.59 47.86 0.0M
2021-06-10 47.48 47.72 47.39 47.72 0.0M
2021-06-09 47.28 47.48 47.27 47.48 0.0M
2021-06-08 47.32 47.48 47.20 47.26 0.0M
2021-06-07 47.28 47.42 47.25 47.26 0.0M
2021-06-04 47.10 47.34 47.10 47.28 0.0M
2021-06-03 46.81 47.14 46.63 47.10 0.1M
2021-06-02 46.66 46.81 46.62 46.80 0.0M
2021-06-01 46.81 46.96 46.54 46.65 0.0M
2021-05-31 46.86 46.98 46.72 46.73 0.0M
2021-05-28 46.86 47.18 46.86 47.04 0.0M
2021-05-27 46.70 46.99 46.70 46.86 0.0M
2021-05-26 46.86 46.90 46.74 46.86 0.1M
2021-05-25 46.92 46.93 46.63 46.74 0.0M
2021-05-21 46.78 47.16 46.78 47.02 0.1M
2021-05-20 46.54 46.89 46.28 46.89 0.1M
2021-05-19 46.38 46.46 46.03 46.22 0.1M
2021-05-18 46.97 46.97 46.60 46.74 0.0M
2021-05-17 46.96 46.96 46.72 46.82 0.0M
2021-05-14 46.91 46.98 46.79 46.98 0.0M
2021-05-13 46.07 46.72 46.01 46.70 0.0M
2021-05-12 46.73 46.78 46.55 46.58 0.1M
2021-05-11 47.02 47.07 46.55 46.69 0.1M
2021-05-10 47.20 47.47 47.09 47.43 0.0M
2021-05-07 47.14 47.24 47.00 47.18 0.0M
2021-05-06 47.05 47.05 46.81 47.05 0.0M
2021-05-05 47.08 47.17 46.92 47.00 0.1M
2021-05-04 46.98 47.05 46.69 46.71 0.1M
2021-05-03 46.80 46.96 46.68 46.96 0.1M
2021-04-30 46.41 46.59 46.38 46.59 0.1M
2021-04-29 46.41 46.47 46.33 46.35 0.0M
2021-04-28 46.61 46.61 46.41 46.41 0.1M
2021-04-27 46.74 46.83 46.58 46.71 0.0M
2021-04-26 46.96 46.99 46.86 46.87 0.0M
2021-04-23 47.00 47.09 46.86 47.09 0.0M
2021-04-22 47.04 47.26 47.04 47.20 0.0M
2021-04-21 47.01 47.21 46.93 47.13 0.0M
2021-04-20 46.83 46.85 46.55 46.85 0.1M
2021-04-19 47.08 47.17 46.89 46.95 0.0M
2021-04-16 46.91 47.17 46.91 47.14 0.0M
2021-04-15 46.65 47.00 46.55 47.00 0.1M
2021-04-14 46.60 46.64 46.50 46.56 0.0M
2021-04-13 46.70 46.71 46.50 46.61 0.1M
2021-04-12 46.58 46.73 46.58 46.72 0.1M
2021-04-09 46.59 46.76 46.59 46.71 0.0M
2021-04-08 46.59 46.72 46.56 46.69 0.1M
2021-04-07 46.60 46.68 46.46 46.53 0.0M
2021-04-06 46.80 46.81 46.60 46.76 0.0M
2021-04-01 46.59 46.60 46.40 46.55 0.1M
2021-03-31 46.49 46.60 46.41 46.54 0.1M
2021-03-30 46.98 46.98 46.63 46.64 0.0M
2021-03-29 46.40 46.78 46.40 46.78 0.1M
2021-03-26 46.09 46.20 46.02 46.20 0.0M
2021-03-25 45.70 45.90 45.62 45.87 0.1M
2021-03-24 45.61 45.80 45.61 45.80 0.1M
2021-03-23 45.42 45.82 45.42 45.76 0.1M
2021-03-22 45.19 45.52 45.19 45.51 0.0M
2021-03-19 45.25 45.50 45.25 45.31 0.0M
2021-03-18 45.31 45.40 45.17 45.35 0.1M
2021-03-17 45.62 45.65 45.34 45.46 0.0M
2021-03-16 45.35 45.64 45.31 45.61 0.0M
2021-03-15 45.00 45.23 45.00 45.18 0.1M
2021-03-12 44.61 44.82 44.61 44.75 0.0M
2021-03-11 44.80 44.89 44.58 44.81 0.1M
2021-03-10 44.50 44.86 44.50 44.84 0.1M
2021-03-09 44.37 44.76 44.37 44.72 0.1M
2021-03-08 43.83 44.61 43.83 44.51 0.1M
2021-03-05 43.19 43.52 43.06 43.46 0.1M
2021-03-04 43.17 43.43 43.04 43.41 0.1M
2021-03-03 43.67 43.73 43.19 43.31 0.1M
2021-03-02 43.63 43.76 43.51 43.57 0.1M
2021-03-01 43.35 43.79 43.28 43.77 0.2M
2021-02-26 43.20 43.48 43.06 43.24 0.1M
2021-02-25 43.74 43.74 43.36 43.41 0.1M
2021-02-24 43.59 43.82 43.50 43.82 0.0M
2021-02-23 43.88 43.88 43.43 43.69 0.1M
2021-02-22 43.72 43.83 43.59 43.71 0.0M
2021-02-19 44.33 44.42 44.14 44.14 0.0M
2021-02-18 44.57 44.57 44.28 44.40 0.0M
2021-02-17 44.44 44.65 44.40 44.53 0.1M
2021-02-16 44.84 44.84 44.50 44.50 0.0M
2021-02-15 44.74 44.85 44.71 44.85 0.1M
2021-02-12 44.55 44.76 44.53 44.69 0.1M
2021-02-11 44.74 44.85 44.62 44.69 0.0M
2021-02-10 44.90 44.90 44.56 44.66 0.1M
2021-02-09 44.74 44.83 44.63 44.71 0.1M
2021-02-08 44.86 44.94 44.76 44.90 0.1M
2021-02-05 44.81 44.91 44.66 44.82 0.1M
2021-02-04 44.31 44.72 44.31 44.72 0.0M
2021-02-03 44.73 44.73 44.36 44.41 0.1M
2021-02-02 44.13 44.66 44.13 44.66 0.1M
2021-02-01 43.78 44.08 43.78 44.08 0.1M
2021-01-29 43.67 44.00 43.55 43.70 0.0M
2021-01-28 44.13 44.62 43.84 44.47 0.1M
2021-01-27 44.57 44.82 44.41 44.49 0.1M
2021-01-26 44.69 44.87 44.62 44.66 0.0M
2021-01-25 44.44 44.81 44.28 44.61 0.1M
2021-01-22 44.41 44.41 44.15 44.39 0.1M
2021-01-21 44.86 44.89 44.54 44.54 0.1M
2021-01-20 44.38 44.75 44.38 44.69 0.0M
2021-01-19 44.55 44.61 44.39 44.50 0.0M
2021-01-18 44.46 44.60 44.45 44.56 0.0M
2021-01-15 44.32 44.49 44.04 44.44 0.1M
2021-01-14 44.48 44.63 44.42 44.47 0.1M
2021-01-13 44.20 44.41 44.18 44.41 0.1M
2021-01-12 44.51 44.56 44.30 44.30 0.1M
2021-01-11 44.47 44.63 44.38 44.56 0.1M
2021-01-08 44.37 44.44 44.21 44.29 0.1M
2021-01-07 44.00 44.20 43.93 44.13 0.1M
2021-01-06 43.39 43.96 43.27 43.95 0.1M
2021-01-05 43.73 43.80 43.44 43.57 0.0M
2021-01-04 44.09 44.22 43.65 43.67 0.1M