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
2024-12-30 63.82 63.99 63.50 63.50 0.0M
2024-12-27 64.00 64.30 63.75 64.00 0.0M
2024-12-23 63.74 63.90 63.48 63.49 0.0M
2024-12-20 63.53 63.88 63.19 63.88 0.0M
2024-12-19 63.75 63.89 63.49 63.73 0.1M
2024-12-18 64.20 64.24 64.03 64.21 0.0M
2024-12-17 64.20 64.31 64.00 64.20 0.0M
2024-12-16 64.64 64.80 64.52 64.67 0.0M
2024-12-13 65.13 65.16 64.70 64.88 0.0M
2024-12-12 64.87 65.25 64.81 65.10 0.0M
2024-12-11 65.16 65.28 65.07 65.15 0.0M
2024-12-10 65.14 65.28 64.83 65.28 0.0M
2024-12-09 65.57 65.80 65.16 65.24 0.0M
2024-12-06 65.68 65.81 65.57 65.65 0.0M
2024-12-05 65.96 66.05 65.60 65.79 0.0M
2024-12-04 65.98 66.47 65.69 66.02 0.0M
2024-12-03 66.29 66.32 66.02 66.21 0.0M
2024-12-02 66.30 66.43 66.18 66.31 0.0M
2024-11-29 65.90 66.07 65.82 66.07 0.0M
2024-11-28 65.96 66.10 65.83 65.94 0.0M
2024-11-27 65.98 66.00 65.60 65.84 0.0M
2024-11-26 65.67 65.83 65.43 65.82 0.0M
2024-11-25 65.85 65.93 65.55 65.61 0.0M
2024-11-22 65.23 66.02 65.23 65.99 0.0M
2024-11-21 64.35 65.07 64.30 65.07 0.0M
2024-11-20 63.95 64.16 63.95 64.11 0.0M
2024-11-19 64.10 64.14 63.56 63.88 0.0M
2024-11-18 63.78 64.07 63.68 64.07 0.0M
2024-11-15 64.16 64.27 63.92 63.92 0.0M
2024-11-14 64.87 65.09 64.52 64.53 0.0M
2024-11-13 64.43 64.75 64.24 64.75 0.0M
2024-11-12 64.67 64.75 64.54 64.54 0.0M
2024-11-11 64.49 65.00 64.48 64.88 0.0M
2024-11-08 63.74 64.33 63.57 64.33 0.0M
2024-11-07 63.66 63.78 63.33 63.52 0.0M
2024-11-06 63.59 64.23 63.26 63.51 0.0M
2024-11-05 61.98 62.12 61.80 61.99 0.0M
2024-11-04 61.94 62.13 61.80 61.80 0.0M
2024-11-01 61.86 62.32 61.81 62.30 0.0M
2024-10-31 62.19 62.28 61.88 62.11 0.0M
2024-10-30 62.71 62.76 62.36 62.36 0.0M
2024-10-29 63.10 63.19 62.97 62.97 0.0M
2024-10-28 63.08 63.17 62.87 62.98 0.0M
2024-10-25 63.17 63.38 62.98 63.03 0.0M
2024-10-24 63.52 63.60 63.31 63.32 0.0M
2024-10-23 63.49 63.56 63.26 63.27 0.0M
2024-10-22 63.62 63.66 63.25 63.39 0.0M
2024-10-21 63.93 64.01 63.58 63.59 0.0M
2024-10-18 63.90 64.00 63.68 63.91 0.0M
2024-10-17 63.75 64.09 63.68 64.03 0.0M
2024-10-16 63.48 63.60 63.30 63.59 0.0M
2024-10-15 63.56 63.73 63.33 63.55 0.0M
2024-10-14 62.93 63.26 62.88 63.20 0.0M
2024-10-11 62.45 62.81 62.34 62.78 0.0M
2024-10-10 62.73 62.73 62.54 62.67 0.0M
2024-10-09 62.12 62.49 62.04 62.49 0.0M
2024-10-08 61.68 62.04 61.51 62.04 0.0M
2024-10-07 62.21 62.28 61.91 61.98 0.0M
2024-10-04 61.78 62.33 61.78 62.12 0.0M
2024-10-03 61.99 62.01 61.76 61.91 0.0M
2024-10-02 62.13 62.14 61.83 62.01 0.0M
2024-10-01 61.92 62.17 61.88 62.16 0.0M
2024-09-30 61.73 61.76 61.42 61.65 0.0M
2024-09-27 61.84 61.93 61.56 61.90 0.0M
2024-09-26 61.76 61.82 61.59 61.62 0.0M
2024-09-25 61.44 61.59 61.29 61.59 0.0M
2024-09-24 62.00 62.00 61.59 61.77 0.1M
2024-09-23 61.58 61.97 61.58 61.95 0.0M
2024-09-20 61.52 61.63 61.41 61.51 0.0M
2024-09-19 61.77 61.99 61.57 61.57 0.0M
2024-09-18 61.97 61.97 61.66 61.80 0.0M
2024-09-17 62.30 62.37 62.14 62.15 0.0M
2024-09-16 62.02 62.31 61.94 62.16 0.0M
2024-09-13 61.90 62.14 61.81 62.14 0.0M
2024-09-12 62.00 62.01 61.66 61.80 0.0M
2024-09-11 61.83 61.95 61.22 61.33 0.0M
2024-09-10 61.81 62.05 61.66 61.95 0.0M
2024-09-09 61.47 61.92 61.46 61.92 0.0M
2024-09-06 61.57 61.91 61.12 61.26 0.0M
2024-09-05 62.11 62.18 61.56 61.56 0.0M
2024-09-04 62.05 62.37 62.00 62.03 0.0M
2024-09-03 62.46 62.58 62.18 62.42 0.0M
2024-09-02 62.17 62.25 62.10 62.22 0.0M
2024-08-30 61.89 62.05 61.88 61.88 0.0M
2024-08-29 61.60 62.03 61.58 61.94 0.0M
2024-08-28 61.27 61.65 61.25 61.52 0.0M
2024-08-27 61.06 61.27 61.06 61.12 0.0M
2024-08-26 60.91 61.22 60.86 61.04 0.0M
2024-08-23 60.97 61.22 60.81 60.81 0.1M
2024-08-22 60.74 61.03 60.74 60.95 0.0M
2024-08-21 60.64 60.89 60.61 60.71 0.0M
2024-08-20 60.69 60.76 60.56 60.57 0.0M
2024-08-19 60.52 60.70 60.38 60.66 0.0M
2024-08-16 60.47 60.59 60.23 60.53 0.0M
2024-08-15 60.11 60.64 60.07 60.40 0.0M
2024-08-14 59.68 59.89 59.53 59.89 0.0M
2024-08-13 59.66 59.79 59.61 59.76 0.0M
2024-08-12 59.63 59.78 59.47 59.59 0.0M
2024-08-09 59.52 59.75 59.40 59.56 0.0M
2024-08-08 58.97 59.63 58.80 59.50 0.1M
2024-08-07 59.08 59.61 58.95 59.56 0.0M
2024-08-06 58.45 59.02 58.45 58.85 0.1M
2024-08-05 59.72 59.72 58.12 58.49 0.1M
2024-08-02 60.48 60.65 59.19 59.19 0.0M
2024-08-01 60.56 60.67 60.32 60.41 0.1M
2024-07-31 60.56 60.73 60.37 60.63 0.0M
2024-07-30 60.18 60.46 60.06 60.25 0.0M
2024-07-29 60.03 60.29 59.97 60.04 0.0M
2024-07-26 59.43 59.86 59.38 59.82 0.0M
2024-07-25 59.35 59.76 59.14 59.59 0.0M
2024-07-24 59.25 59.43 59.04 59.16 0.0M
2024-07-23 59.35 59.60 59.31 59.40 0.0M
2024-07-22 59.26 59.37 59.17 59.30 0.0M
2024-07-19 59.30 59.49 59.11 59.14 0.0M
2024-07-18 59.55 59.77 59.46 59.70 0.0M
2024-07-17 59.14 59.47 58.98 59.41 0.0M
2024-07-16 58.75 59.18 58.68 59.14 0.0M
2024-07-15 58.85 58.90 58.75 58.79 0.0M
2024-07-12 58.66 58.87 58.55 58.87 0.0M
2024-07-11 58.47 58.66 58.25 58.66 0.0M
2024-07-10 58.05 58.31 58.05 58.30 0.0M
2024-07-09 58.14 58.18 57.97 58.07 0.0M
2024-07-08 57.99 58.17 57.93 57.97 0.0M
2024-07-05 58.08 58.11 57.76 57.87 0.0M
2024-07-04 58.05 58.23 58.03 58.06 0.0M
2024-07-03 58.27 58.36 57.93 58.02 0.0M
2024-07-02 58.22 58.28 58.09 58.26 0.0M
2024-07-01 58.36 58.56 58.26 58.34 0.0M
2024-06-28 58.68 58.73 58.53 58.57 0.0M
2024-06-27 58.61 58.65 58.41 58.48 0.0M
2024-06-26 58.81 58.94 58.48 58.56 0.0M
2024-06-25 58.98 59.00 58.81 58.81 0.0M
2024-06-24 58.56 58.95 58.46 58.89 0.0M
2024-06-21 58.40 58.60 58.40 58.48 0.0M
2024-06-20 58.08 58.34 58.01 58.32 0.0M
2024-06-19 58.03 58.05 57.94 57.95 0.0M
2024-06-18 57.90 58.11 57.87 58.04 0.0M
2024-06-17 57.79 57.83 57.55 57.74 0.0M
2024-06-14 57.70 57.97 57.50 57.80 0.0M
2024-06-13 57.41 57.48 57.30 57.45 0.0M
2024-06-12 57.99 58.06 57.47 57.47 0.0M
2024-06-11 58.04 58.13 57.80 57.91 0.0M
2024-06-10 57.97 58.16 57.97 58.02 0.0M
2024-06-07 57.66 58.11 57.57 58.07 0.0M
2024-06-06 57.55 57.70 57.53 57.69 0.0M
2024-06-05 57.59 57.66 57.41 57.55 0.0M
2024-06-04 57.19 57.62 57.12 57.30 0.0M
2024-06-03 57.54 57.59 57.26 57.26 0.0M
2024-05-31 56.81 56.96 56.69 56.96 0.0M
2024-05-30 56.65 56.70 56.53 56.69 0.0M
2024-05-29 56.73 56.80 56.53 56.63 0.0M
2024-05-28 57.37 57.38 56.92 56.92 0.0M
2024-05-27 57.33 57.47 57.33 57.37 0.0M
2024-05-24 57.43 57.49 57.31 57.37 0.0M
2024-05-23 58.05 58.08 57.66 57.70 0.0M
2024-05-22 57.79 58.01 57.74 57.97 0.0M
2024-05-21 57.91 58.04 57.86 57.92 0.0M
2024-05-20 58.07 58.15 57.95 58.09 0.0M
2024-05-17 57.92 58.06 57.86 57.87 0.0M
2024-05-16 57.76 57.90 57.75 57.89 0.0M
2024-05-15 57.67 57.76 57.62 57.72 0.0M
2024-05-14 57.88 57.89 57.60 57.60 0.0M
2024-05-13 57.93 57.99 57.83 57.92 0.0M
2024-05-10 57.76 57.97 57.70 57.91 0.0M
2024-05-09 57.61 57.64 57.51 57.57 0.0M
2024-05-08 57.50 57.63 57.45 57.62 0.0M
2024-05-07 57.28 57.44 57.28 57.41 0.0M
2024-05-06 57.14 57.26 57.08 57.10 0.0M
2024-05-03 56.99 57.16 56.80 56.87 0.0M
2024-05-02 56.99 57.13 56.88 56.98 0.0M
2024-04-30 57.28 57.29 57.02 57.03 0.0M
2024-04-29 57.11 57.32 57.10 57.17 0.0M
2024-04-26 57.14 57.29 57.05 57.18 0.0M
2024-04-25 57.27 57.44 56.91 57.02 0.0M
2024-04-24 57.47 57.55 57.26 57.26 0.0M
2024-04-23 57.66 57.73 57.49 57.57 0.0M
2024-04-22 57.27 57.55 57.23 57.43 0.0M
2024-04-19 56.54 56.97 56.54 56.97 0.0M
2024-04-18 56.52 56.81 56.51 56.75 0.0M
2024-04-17 56.56 56.83 56.52 56.52 0.0M
2024-04-16 56.76 56.85 56.67 56.80 0.0M
2024-04-15 57.24 57.46 57.10 57.20 0.1M
2024-04-12 57.36 57.49 57.27 57.29 0.0M
2024-04-11 57.28 57.30 56.98 57.08 0.1M
2024-04-10 57.25 57.26 56.96 57.19 0.0M
2024-04-09 57.09 57.17 56.92 56.97 0.0M
2024-04-08 57.23 57.32 57.15 57.15 0.0M
2024-04-05 57.16 57.29 57.12 57.24 0.0M
2024-04-04 57.64 57.64 57.50 57.55 0.0M
2024-04-03 58.00 58.02 57.69 57.69 0.0M
2024-04-02 58.50 58.50 57.99 57.99 0.0M
2024-03-28 58.29 58.49 58.26 58.46 0.0M
2024-03-27 57.87 58.21 57.77 58.08 0.0M
2024-03-26 57.63 57.83 57.59 57.79 0.0M
2024-03-25 57.84 57.90 57.69 57.73 0.0M
2024-03-22 57.98 58.13 57.98 58.02 0.0M
2024-03-21 57.63 57.94 57.58 57.89 0.0M
2024-03-20 57.62 57.84 57.61 57.68 0.0M
2024-03-19 57.45 57.63 57.39 57.57 0.0M
2024-03-18 57.09 57.46 57.09 57.44 0.0M
2024-03-15 57.38 57.40 57.11 57.11 0.0M
2024-03-14 57.31 57.38 57.07 57.19 0.0M
2024-03-13 57.19 57.30 57.16 57.23 0.0M
2024-03-12 57.26 57.38 57.09 57.26 0.0M
2024-03-11 56.90 57.03 56.77 56.98 0.0M
2024-03-08 56.93 57.07 56.80 57.00 0.0M
2024-03-07 56.87 57.24 56.85 56.94 0.0M
2024-03-06 56.75 56.93 56.67 56.93 0.0M
2024-03-05 56.89 57.06 56.73 56.77 0.0M
2024-03-04 56.79 56.83 56.68 56.77 0.0M
2024-03-01 56.95 56.98 56.79 56.83 0.0M
2024-02-29 56.96 57.06 56.80 56.94 0.0M
2024-02-28 56.98 57.07 56.87 56.87 0.0M
2024-02-27 56.91 56.96 56.81 56.81 0.0M
2024-02-26 57.22 57.25 56.97 57.00 0.0M
2024-02-23 56.97 57.38 56.91 57.25 0.0M
2024-02-22 56.55 56.85 56.48 56.81 0.0M
2024-02-21 56.43 56.60 56.43 56.55 0.0M
2024-02-20 56.54 56.71 56.43 56.64 0.0M
2024-02-19 56.58 56.70 56.47 56.63 0.0M
2024-02-16 56.68 56.72 56.53 56.65 0.0M
2024-02-15 56.43 56.53 56.29 56.50 0.0M
2024-02-14 56.34 56.43 56.23 56.26 0.0M
2024-02-13 56.36 56.56 56.13 56.24 0.0M
2024-02-12 56.19 56.31 56.13 56.31 0.0M
2024-02-09 56.27 56.29 56.10 56.10 0.0M
2024-02-08 56.31 56.47 56.16 56.20 0.0M
2024-02-07 56.48 56.71 56.40 56.64 0.0M
2024-02-06 56.44 56.63 56.39 56.57 0.0M
2024-02-05 56.56 56.78 56.50 56.61 0.0M
2024-02-02 56.53 56.75 56.41 56.65 0.1M
2024-02-01 56.44 56.51 56.21 56.33 0.0M
2024-01-31 56.69 56.78 56.38 56.52 0.1M
2024-01-30 56.39 56.41 56.19 56.35 0.0M
2024-01-29 56.24 56.38 56.18 56.36 0.0M
2024-01-26 56.15 56.21 56.01 56.09 0.0M
2024-01-25 55.71 56.00 55.58 55.97 0.0M
2024-01-24 56.05 56.11 55.83 55.87 0.0M
2024-01-23 55.63 56.02 55.58 55.93 0.0M
2024-01-22 55.73 55.81 55.64 55.73 0.0M
2024-01-19 55.44 55.59 55.42 55.50 0.0M
2024-01-18 55.27 55.38 55.21 55.32 0.0M
2024-01-17 55.32 55.59 55.25 55.59 0.0M
2024-01-16 55.30 55.63 55.30 55.58 0.0M
2024-01-15 55.37 55.47 55.30 55.41 0.1M
2024-01-12 54.93 55.27 54.93 55.22 0.0M
2024-01-11 55.08 55.14 54.75 54.75 0.0M
2024-01-10 55.04 55.12 54.89 54.92 0.0M
2024-01-09 54.95 55.05 54.79 54.96 0.0M
2024-01-08 54.72 54.75 54.56 54.61 0.0M
2024-01-05 54.89 54.89 54.41 54.71 0.0M
2024-01-04 54.96 54.97 54.72 54.94 0.0M
2024-01-03 54.78 55.01 54.51 55.01 0.1M
2024-01-02 54.29 54.77 54.19 54.63 0.0M