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
2022-12-30 52.19 52.19 52.00 52.04 0.0M
2022-12-29 52.00 52.34 51.89 52.25 0.0M
2022-12-28 52.43 52.47 52.19 52.19 0.1M
2022-12-27 52.62 52.67 52.17 52.25 0.0M
2022-12-23 52.14 52.33 52.00 52.23 0.0M
2022-12-22 52.45 52.53 52.07 52.16 0.0M
2022-12-21 51.97 52.56 51.88 52.52 0.0M
2022-12-20 51.70 51.92 51.51 51.81 0.0M
2022-12-19 52.14 52.24 51.99 51.99 0.0M
2022-12-16 52.29 52.30 51.82 51.99 0.1M
2022-12-15 53.08 53.11 52.20 52.30 0.0M
2022-12-14 53.40 53.64 53.20 53.62 0.0M
2022-12-13 53.62 54.13 52.85 53.59 0.0M
2022-12-12 53.24 53.39 53.05 53.28 0.0M
2022-12-09 53.45 53.64 53.35 53.47 0.1M
2022-12-08 53.33 53.47 53.23 53.38 0.0M
2022-12-07 53.55 53.56 53.02 53.37 0.0M
2022-12-06 53.77 53.82 53.30 53.33 0.0M
2022-12-05 53.95 53.96 53.60 53.72 0.0M
2022-12-02 54.14 54.19 53.86 54.06 0.0M
2022-12-01 54.73 54.77 54.25 54.32 0.1M
2022-11-30 54.03 54.15 53.78 54.13 0.0M
2022-11-29 53.99 54.16 53.76 53.76 0.0M
2022-11-28 54.24 54.26 53.66 54.17 0.0M
2022-11-25 54.07 54.35 54.03 54.29 0.0M
2022-11-24 54.02 54.27 54.02 54.18 0.0M
2022-11-23 54.18 54.28 54.06 54.20 0.0M
2022-11-22 54.00 54.21 53.88 54.19 0.0M
2022-11-21 53.66 54.05 53.57 53.98 0.0M
2022-11-18 52.82 53.40 52.82 53.32 0.1M
2022-11-17 52.94 52.96 52.63 52.78 0.1M
2022-11-16 52.88 52.93 52.57 52.80 0.1M
2022-11-15 52.87 53.09 52.69 53.08 0.0M
2022-11-14 53.05 53.47 52.95 53.20 0.0M
2022-11-11 53.88 53.93 52.80 52.85 0.0M
2022-11-10 53.16 53.89 53.14 53.76 0.1M
2022-11-09 53.28 53.43 53.14 53.37 0.0M
2022-11-08 52.97 53.49 52.97 53.49 0.0M
2022-11-07 52.96 53.20 52.90 52.96 0.1M
2022-11-04 53.49 53.67 52.77 52.80 0.0M
2022-11-03 53.70 53.74 53.28 53.52 0.2M
2022-11-02 54.09 54.14 53.74 54.00 0.0M
2022-11-01 54.17 54.20 53.84 54.05 0.0M
2022-10-31 53.90 54.18 53.74 54.18 0.0M
2022-10-28 52.65 53.63 52.65 53.56 0.0M
2022-10-27 52.46 53.01 52.46 52.84 0.1M
2022-10-26 52.59 52.72 52.47 52.69 0.0M
2022-10-25 52.53 52.62 52.31 52.56 0.1M
2022-10-24 52.10 52.64 51.92 52.31 0.1M
2022-10-21 51.63 51.90 51.45 51.90 0.0M
2022-10-20 52.03 52.07 51.86 51.96 0.1M
2022-10-19 52.27 52.48 52.09 52.09 0.0M
2022-10-18 52.09 52.50 52.04 52.04 0.1M
2022-10-17 51.75 52.08 51.64 51.96 0.0M
2022-10-14 52.23 52.50 51.67 51.68 0.0M
2022-10-13 51.44 51.64 50.84 51.38 0.0M
2022-10-12 51.87 52.08 51.70 51.81 0.0M
2022-10-11 51.61 52.00 51.50 51.89 0.1M
2022-10-10 51.65 52.13 51.65 51.92 0.0M
2022-10-07 52.39 53.00 51.88 51.88 0.0M
2022-10-06 52.72 52.86 52.43 52.60 0.1M
2022-10-05 52.50 52.78 52.48 52.65 0.0M
2022-10-04 52.61 52.81 52.41 52.64 0.0M
2022-10-03 51.62 52.22 51.08 52.11 0.0M
2022-09-30 52.23 52.36 52.00 52.14 0.0M
2022-09-29 52.79 52.94 52.05 52.05 0.0M
2022-09-28 52.75 53.30 52.67 53.17 0.1M
2022-09-27 53.15 53.40 53.02 53.02 0.0M
2022-09-26 53.08 53.29 52.91 53.16 0.0M
2022-09-23 53.17 53.25 52.84 52.99 0.0M
2022-09-22 53.16 53.22 52.90 53.02 0.0M
2022-09-21 53.26 53.80 53.21 53.71 0.0M
2022-09-20 53.50 53.58 52.87 52.95 0.0M
2022-09-19 53.33 53.34 53.11 53.14 0.0M
2022-09-16 53.31 53.48 53.14 53.17 0.0M
2022-09-15 54.21 54.22 53.64 53.67 0.0M
2022-09-14 54.23 54.24 53.92 54.06 0.0M
2022-09-13 54.99 55.08 54.47 54.52 0.0M
2022-09-12 54.53 55.06 54.35 55.02 0.0M
2022-09-09 54.55 55.01 54.41 55.00 0.0M
2022-09-08 54.51 54.86 54.28 54.83 0.0M
2022-09-07 53.99 54.31 53.89 54.31 0.0M
2022-09-06 54.03 54.41 54.03 54.29 0.0M
2022-09-05 54.37 54.38 54.06 54.25 0.0M
2022-09-02 54.21 54.62 54.00 54.54 0.1M
2022-09-01 53.86 54.33 53.50 54.33 0.0M
2022-08-31 54.60 54.64 54.08 54.09 0.0M
2022-08-30 54.91 55.09 54.37 54.48 0.1M
2022-08-29 55.11 55.16 54.62 54.87 0.0M
2022-08-26 56.32 56.46 55.45 55.60 0.0M
2022-08-25 56.31 56.43 56.14 56.14 0.0M
2022-08-24 56.10 56.32 55.92 56.22 0.0M
2022-08-23 56.61 56.73 55.93 56.08 0.1M
2022-08-22 56.76 56.80 56.50 56.78 0.1M
2022-08-19 56.53 56.80 56.44 56.64 0.0M
2022-08-18 56.17 56.51 56.13 56.51 0.0M
2022-08-17 56.46 56.52 56.01 56.19 0.1M
2022-08-16 56.22 56.41 56.14 56.37 0.1M
2022-08-15 55.60 55.96 55.44 55.87 0.1M
2022-08-12 54.83 55.29 54.78 55.29 0.0M
2022-08-11 55.00 55.05 54.80 54.91 0.2M
2022-08-10 54.85 54.98 54.70 54.75 0.0M
2022-08-09 54.82 54.91 54.53 54.80 0.0M
2022-08-08 54.94 55.10 54.73 54.95 0.1M
2022-08-05 54.56 54.69 54.51 54.60 0.0M
2022-08-04 54.69 54.88 54.62 54.68 0.0M
2022-08-03 54.60 54.84 54.38 54.80 0.0M
2022-08-02 54.55 54.77 54.28 54.68 0.0M
2022-08-01 54.88 54.93 54.28 54.52 0.1M
2022-07-29 54.47 54.81 54.41 54.59 0.1M
2022-07-28 53.88 54.62 53.78 54.43 0.0M
2022-07-27 53.79 53.97 53.73 53.83 0.1M
2022-07-26 53.28 53.78 53.22 53.71 0.2M
2022-07-25 53.50 53.64 53.17 53.49 0.0M
2022-07-22 53.29 53.91 53.29 53.54 0.0M
2022-07-21 53.20 53.44 52.99 53.44 0.0M
2022-07-20 53.38 53.47 53.23 53.45 0.0M
2022-07-19 53.06 53.26 52.63 53.21 0.0M
2022-07-18 53.82 54.06 53.36 53.47 0.0M
2022-07-15 53.64 53.80 53.48 53.78 0.0M
2022-07-14 53.60 53.60 53.10 53.24 0.0M
2022-07-13 53.92 54.00 53.19 53.52 0.1M
2022-07-12 54.09 54.34 53.95 54.19 0.0M
2022-07-11 53.80 54.18 53.67 54.06 0.0M
2022-07-08 53.70 54.10 53.38 53.80 0.1M
2022-07-07 53.48 53.81 53.47 53.81 0.0M
2022-07-06 52.82 53.54 52.81 53.33 0.0M
2022-07-05 52.47 52.82 52.20 52.22 0.1M
2022-07-04 52.18 52.35 52.12 52.35 0.0M
2022-07-01 51.28 52.11 51.28 52.11 0.1M
2022-06-30 51.30 51.70 51.30 51.52 0.1M
2022-06-29 51.15 51.68 51.13 51.68 0.1M
2022-06-28 51.90 52.12 51.65 51.72 0.0M
2022-06-27 51.55 51.90 51.49 51.67 0.0M
2022-06-24 50.81 51.54 50.81 51.47 0.0M
2022-06-23 49.90 50.71 49.90 50.54 0.1M
2022-06-22 49.84 50.15 49.57 50.11 0.1M
2022-06-21 49.63 49.82 49.36 49.82 0.0M
2022-06-20 49.28 49.55 49.24 49.54 0.0M
2022-06-17 49.32 49.59 49.18 49.33 0.1M
2022-06-16 50.06 50.07 49.12 49.21 0.0M
2022-06-15 49.93 50.38 49.72 50.09 0.0M
2022-06-14 50.72 50.72 49.96 50.10 0.1M
2022-06-13 50.95 50.99 50.48 50.73 0.1M
2022-06-10 51.40 51.49 51.04 51.22 0.1M
2022-06-09 51.86 52.07 51.50 51.85 0.0M
2022-06-08 52.45 52.46 51.99 52.17 0.0M
2022-06-07 52.20 52.32 52.05 52.28 0.0M
2022-06-06 52.45 52.73 52.45 52.53 0.0M
2022-06-03 52.51 52.56 52.24 52.25 0.0M
2022-06-02 52.57 52.59 51.97 52.16 0.0M
2022-06-01 52.77 52.80 52.39 52.44 0.0M
2022-05-31 53.12 53.12 52.45 52.57 0.0M
2022-05-30 53.14 53.32 52.96 53.02 0.0M
2022-05-27 52.21 52.94 52.18 52.94 0.0M
2022-05-26 52.05 52.44 52.05 52.31 0.0M
2022-05-25 51.99 52.18 51.84 51.94 0.1M
2022-05-24 51.37 51.80 51.14 51.23 0.0M
2022-05-23 51.86 52.04 51.32 51.77 0.0M
2022-05-20 51.38 51.70 51.18 51.28 0.0M
2022-05-19 51.63 51.63 50.94 51.11 0.0M
2022-05-18 53.07 53.07 52.12 52.12 0.0M
2022-05-17 53.09 53.46 52.64 52.83 0.0M
2022-05-16 52.89 53.11 52.83 53.08 0.0M
2022-05-13 52.66 53.19 52.49 53.07 0.0M
2022-05-12 51.69 52.51 51.69 52.27 0.0M
2022-05-11 52.09 52.40 51.65 52.35 0.0M
2022-05-10 52.14 52.49 51.87 51.87 0.1M
2022-05-09 52.89 52.89 52.08 52.08 0.1M
2022-05-06 53.55 53.55 52.48 52.78 0.1M
2022-05-05 54.24 54.33 53.53 53.64 0.1M
2022-05-04 53.82 53.82 53.39 53.39 0.0M
2022-05-03 53.81 54.02 53.40 54.02 0.1M
2022-05-02 53.91 54.28 53.51 53.59 0.1M
2022-04-29 55.11 55.17 54.45 54.61 0.0M
2022-04-28 54.76 55.02 54.62 54.75 0.0M
2022-04-27 54.01 54.81 53.87 54.73 0.0M
2022-04-26 54.53 54.60 54.22 54.22 0.1M
2022-04-25 53.99 54.25 53.81 53.96 0.1M
2022-04-22 54.92 55.04 54.41 54.41 0.0M
2022-04-21 55.31 55.45 55.07 55.24 0.0M
2022-04-20 55.21 55.47 55.10 55.41 0.0M
2022-04-19 55.25 55.34 54.64 55.26 0.0M
2022-04-14 55.19 55.88 55.16 55.74 0.0M
2022-04-13 55.38 55.48 55.17 55.27 0.0M
2022-04-12 55.13 55.56 55.04 55.56 0.0M
2022-04-11 55.74 55.85 55.43 55.55 0.1M
2022-04-08 55.84 56.04 55.74 56.04 0.1M
2022-04-07 55.15 55.49 55.07 55.29 0.1M
2022-04-06 55.19 55.23 54.62 55.08 0.0M
2022-04-05 54.79 55.33 54.74 55.33 0.1M
2022-04-04 54.53 54.77 54.37 54.72 0.1M
2022-04-01 54.13 54.25 53.97 54.05 0.1M
2022-03-31 54.02 54.27 53.92 54.14 0.0M
2022-03-30 53.93 54.01 53.79 53.85 0.0M
2022-03-29 54.02 54.26 53.73 53.89 0.1M
2022-03-28 53.83 54.00 53.70 53.89 0.0M
2022-03-25 53.58 53.71 53.44 53.63 0.0M
2022-03-24 53.52 53.52 53.26 53.34 0.0M
2022-03-23 53.48 53.59 53.21 53.26 0.1M
2022-03-22 53.39 53.49 53.21 53.48 0.0M
2022-03-21 53.09 53.55 53.07 53.28 0.0M
2022-03-18 52.94 53.19 52.69 52.98 0.0M
2022-03-17 52.54 52.60 52.29 52.56 0.0M
2022-03-16 52.51 52.57 52.30 52.45 0.0M
2022-03-15 51.20 52.12 51.06 52.12 0.0M
2022-03-14 51.95 52.00 51.52 51.53 0.0M
2022-03-11 51.74 52.15 51.60 51.89 0.1M
2022-03-10 51.41 51.72 50.90 51.18 0.1M
2022-03-09 51.61 51.80 51.20 51.46 0.2M
2022-03-08 52.19 52.53 51.59 51.64 0.1M
2022-03-07 52.20 52.86 52.05 52.73 0.1M
2022-03-04 51.98 52.44 51.70 52.34 0.2M
2022-03-03 51.81 52.18 51.65 51.85 0.1M
2022-03-02 51.22 51.79 51.06 51.67 0.0M
2022-03-01 51.17 51.49 50.77 51.21 0.1M
2022-02-28 50.62 51.00 50.51 51.00 0.1M
2022-02-25 50.14 50.79 49.82 50.79 0.0M
2022-02-24 49.04 49.77 48.91 49.76 0.1M
2022-02-23 50.01 50.25 49.71 49.87 0.1M
2022-02-22 49.69 50.21 49.68 50.01 0.0M
2022-02-21 50.40 50.42 50.00 50.00 0.0M
2022-02-18 50.39 50.51 50.21 50.26 0.1M
2022-02-17 50.64 50.64 50.23 50.39 0.0M
2022-02-16 50.68 50.83 50.41 50.44 0.1M
2022-02-15 50.73 51.07 50.72 50.94 0.0M
2022-02-14 50.71 50.88 50.41 50.60 0.1M
2022-02-11 50.78 51.13 50.66 50.83 0.1M
2022-02-10 51.51 51.61 50.96 50.96 0.1M
2022-02-09 51.23 51.59 51.23 51.49 0.0M
2022-02-08 51.07 51.25 50.81 51.07 0.0M
2022-02-07 50.90 51.01 50.71 50.93 0.0M
2022-02-04 51.37 51.38 50.52 50.71 0.0M
2022-02-03 52.00 52.12 51.21 51.21 0.0M
2022-02-02 51.76 51.97 51.58 51.93 0.0M
2022-02-01 51.82 52.00 51.50 51.59 0.0M
2022-01-31 51.45 51.63 51.25 51.54 0.1M
2022-01-28 50.95 51.03 50.21 50.88 0.1M
2022-01-27 50.38 51.47 50.34 51.38 0.1M
2022-01-26 50.82 51.31 50.80 50.94 0.0M
2022-01-25 51.00 51.23 50.53 50.60 0.1M
2022-01-24 51.33 51.42 50.34 50.34 0.1M
2022-01-21 51.75 51.75 51.31 51.60 0.1M
2022-01-20 51.99 52.37 51.83 52.37 0.0M
2022-01-19 51.56 52.16 51.36 52.02 0.1M
2022-01-18 51.95 52.45 51.63 51.81 0.1M
2022-01-17 51.98 52.18 51.89 52.15 0.1M
2022-01-14 52.04 52.12 51.71 51.81 0.0M
2022-01-13 52.33 52.51 52.23 52.34 0.1M
2022-01-12 52.92 52.93 52.51 52.60 0.1M
2022-01-11 52.87 52.98 52.46 52.51 0.1M
2022-01-10 53.03 53.13 52.34 52.43 0.2M
2022-01-07 53.23 53.27 52.81 52.91 0.0M
2022-01-06 53.41 53.52 53.21 53.46 0.0M
2022-01-05 54.11 54.14 53.91 54.06 0.1M
2022-01-04 54.38 54.42 54.02 54.25 0.0M
2022-01-03 54.39 54.45 53.92 53.92 0.0M