IndexIQ Factors Sustainable Europe Equity UCITS ETF Cap

IQEE
🏛️ france →
43.93
Last Update: 2025-09-26
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
2025-09-26 43.74 43.92 43.74 43.93 0.0M
2025-09-25 43.74 43.74 43.74 43.57 0.0M
2025-09-24 43.85 43.85 43.85 43.89 0.0M
2025-09-23 43.89 43.89 43.89 44.02 0.0M
2025-09-22 43.85 43.85 43.85 43.85 0.0M
2025-09-19 44.08 44.08 44.08 44.08 0.0M
2025-09-18 44.23 44.23 44.23 44.26 0.0M
2025-09-17 44.24 44.24 44.24 44.14 0.0M
2025-09-16 44.56 44.69 44.56 44.16 0.0M
2025-09-15 44.69 44.69 44.69 44.67 0.0M
2025-09-12 44.66 44.66 44.66 44.66 0.0M
2025-09-11 44.67 44.81 44.67 44.75 0.0M
2025-09-10 44.62 44.62 44.62 44.44 0.0M
2025-09-09 44.71 44.71 44.71 44.57 0.0M
2025-09-08 44.73 44.89 44.55 44.64 0.0M
2025-09-05 44.73 44.73 44.73 44.59 0.0M
2025-09-04 44.23 44.23 44.23 44.61 0.0M
2025-09-03 44.19 44.19 44.19 44.25 0.0M
2025-09-02 44.60 44.75 44.60 44.09 0.0M
2025-09-01 44.68 44.68 44.68 44.69 0.0M
2025-08-29 44.71 44.71 44.71 44.65 0.0M
2025-08-28 45.04 45.04 45.04 44.83 0.0M
2025-08-27 45.13 45.19 45.13 44.94 0.0M
2025-08-26 45.17 45.17 45.17 45.10 0.0M
2025-08-25 45.63 45.93 45.63 45.47 0.0M
2025-08-22 45.54 46.02 45.54 45.77 0.0M
2025-08-21 45.66 45.66 45.66 45.63 0.0M
2025-08-20 45.43 45.88 45.43 45.68 0.0M
2025-08-19 45.17 45.43 45.17 45.55 0.0M
2025-08-18 45.00 45.00 45.00 45.00 0.0M
2025-08-15 45.29 45.29 45.29 45.22 0.0M
2025-08-14 44.96 44.96 44.96 45.18 0.0M
2025-08-13 44.74 44.74 44.74 44.93 0.0M
2025-08-12 44.66 44.66 44.66 44.69 0.0M
2025-08-11 44.67 44.70 44.67 44.51 0.0M
2025-08-08 44.47 44.47 44.47 44.59 0.0M
2025-08-07 44.01 44.01 44.01 44.67 0.0M
2025-08-06 44.09 44.27 44.09 44.01 0.0M
2025-08-05 44.01 44.01 44.01 44.00 0.0M
2025-08-04 43.44 43.44 43.44 43.86 0.0M
2025-08-01 43.72 43.72 43.72 43.40 0.0M
2025-07-31 44.39 44.47 44.39 44.23 0.0M
2025-07-30 44.29 44.29 44.29 44.34 0.0M
2025-07-29 44.25 44.25 44.25 44.44 0.0M
2025-07-28 44.80 44.91 44.80 44.22 0.0M
2025-07-25 44.26 44.26 44.26 44.42 0.0M
2025-07-24 44.48 44.48 44.48 44.52 0.0M
2025-07-23 44.15 44.15 44.15 44.25 0.0M
2025-07-22 43.79 43.79 43.79 43.70 0.0M
2025-07-21 43.83 43.83 43.83 44.01 0.0M
2025-07-18 43.92 43.92 43.92 43.88 0.0M
2025-07-17 43.75 44.05 43.75 43.94 0.0M
2025-07-16 43.56 43.56 43.56 43.61 0.0M
2025-07-15 43.93 43.93 43.93 43.74 0.0M
2025-07-14 43.63 44.05 43.63 43.83 0.0M
2025-07-11 44.26 44.26 44.26 43.91 0.0M
2025-07-10 44.55 44.55 44.55 44.55 0.0M
2025-07-09 43.98 44.44 43.98 44.20 0.0M
2025-07-08 43.70 43.70 43.70 43.86 0.0M
2025-07-07 43.60 43.60 43.60 43.70 0.0M
2025-07-04 43.98 43.98 43.80 43.58 0.0M
2025-07-03 43.71 43.71 43.71 43.79 0.0M
2025-07-02 43.72 43.72 43.72 43.52 0.0M
2025-07-01 43.63 43.63 43.63 43.55 0.0M
2025-06-30 43.83 43.83 43.68 43.65 0.0M
2025-06-27 43.43 43.43 43.43 43.77 0.0M
2025-06-26 43.37 43.71 43.37 43.32 0.0M
2025-06-25 43.70 43.70 43.70 43.47 0.0M
2025-06-24 43.78 44.33 43.78 43.59 0.0M
2025-06-23 42.95 42.95 42.95 42.99 0.0M
2025-06-20 43.14 43.14 43.14 43.59 0.0M
2025-06-19 43.05 43.05 43.05 43.05 0.0M
2025-06-18 43.51 43.58 43.51 43.56 0.0M
2025-06-17 43.65 43.90 43.65 43.73 0.0M
2025-06-16 43.81 44.26 43.81 44.06 0.0M
2025-06-13 43.69 43.99 43.69 43.89 0.0M
2025-06-12 44.15 44.15 44.15 44.25 0.0M
2025-06-11 44.52 44.52 44.52 44.54 0.0M
2025-06-10 44.67 44.67 44.67 44.67 0.0M
2025-06-09 44.60 44.79 44.60 44.61 0.0M
2025-06-06 44.46 44.46 44.46 44.62 0.0M
2025-06-05 44.75 44.75 44.74 44.33 0.0M
2025-06-04 44.35 44.35 44.35 44.21 0.0M
2025-06-03 44.44 44.44 44.44 44.31 0.0M
2025-06-02 45.04 45.04 45.04 44.35 0.0M
2025-05-30 44.85 44.85 44.64 44.81 0.0M
2025-05-29 45.06 45.06 45.06 44.77 0.0M
2025-05-28 45.12 45.12 44.99 44.87 0.0M
2025-05-27 45.14 45.14 45.14 45.16 0.0M
2025-05-26 45.65 45.65 45.65 45.12 0.0M
2025-05-23 45.14 45.14 43.83 44.60 0.0M
2025-05-22 45.09 45.09 45.07 44.93 0.0M
2025-05-21 45.22 45.22 45.22 45.21 0.0M
2025-05-20 45.64 45.64 45.64 45.37 0.0M
2025-05-19 44.40 44.40 44.40 44.42 0.0M
2025-05-16 44.42 44.42 44.42 44.41 0.0M
2025-05-15 43.83 43.83 43.83 44.08 0.0M
2025-05-14 43.84 43.84 43.84 43.87 0.0M
2025-05-13 43.80 43.80 43.80 43.87 0.0M
2025-05-12 44.11 44.11 44.00 43.68 0.0M
2025-05-09 43.35 43.71 43.35 43.43 0.0M
2025-05-08 43.22 43.22 43.22 43.21 0.0M
2025-05-07 43.06 43.06 43.06 43.03 0.0M
2025-05-06 43.26 43.26 43.26 43.01 0.0M
2025-05-05 43.70 43.70 43.70 43.05 0.0M
2025-05-02 42.70 43.25 42.70 42.89 0.0M
2025-04-30 42.27 42.27 42.27 42.15 0.0M
2025-04-29 42.05 42.05 42.05 42.10 0.0M
2025-04-28 41.89 41.89 41.89 41.96 0.0M
2025-04-25 41.76 41.83 41.76 41.82 0.0M
2025-04-24 41.37 41.37 41.37 41.49 0.0M
2025-04-23 41.42 41.42 41.42 41.42 0.0M
2025-04-22 40.49 40.49 40.49 40.61 0.0M
2025-04-17 40.55 40.55 40.44 40.51 0.0M
2025-04-16 40.46 40.68 40.46 40.38 0.0M
2025-04-15 39.95 39.95 39.95 40.40 0.0M
2025-04-14 39.35 39.35 39.35 39.72 0.0M
2025-04-11 38.85 38.85 38.85 38.67 0.0M
2025-04-10 38.73 38.73 38.73 38.73 0.0M
2025-04-09 37.51 37.51 37.30 37.14 0.0M
2025-04-08 38.14 38.14 38.00 38.45 0.0M
2025-04-07 37.79 37.79 37.79 37.65 0.0M
2025-04-04 40.91 40.91 40.91 39.32 0.0M
2025-04-03 41.02 41.02 41.02 41.34 0.0M
2025-04-02 42.11 42.14 42.11 41.89 0.0M
2025-04-01 42.31 42.36 42.31 42.23 0.0M
2025-03-31 43.17 43.17 43.17 41.97 0.0M
2025-03-28 43.04 43.04 43.04 42.84 0.0M
2025-03-27 42.83 42.83 42.77 43.09 0.0M
2025-03-26 42.88 42.97 42.88 43.23 0.0M
2025-03-25 42.69 42.81 42.69 42.82 0.0M
2025-03-24 42.77 42.77 42.77 42.51 0.0M
2025-03-21 42.59 42.72 42.59 42.58 0.0M
2025-03-20 42.99 42.99 42.99 42.73 0.0M
2025-03-19 42.83 42.83 42.83 43.00 0.0M
2025-03-18 42.80 42.97 42.80 42.96 0.0M
2025-03-17 42.36 42.36 42.36 42.61 0.0M
2025-03-14 41.78 41.78 41.78 42.25 0.0M
2025-03-13 41.95 41.95 41.70 41.87 0.0M
2025-03-12 42.07 42.07 42.07 42.04 0.0M
2025-03-11 42.80 42.80 42.12 41.75 0.0M
2025-03-10 42.88 42.88 42.88 42.12 0.0M
2025-03-07 42.51 42.51 42.27 42.71 0.0M
2025-03-06 42.53 42.53 42.53 42.73 0.0M
2025-03-05 42.36 42.75 42.36 42.41 0.0M
2025-03-04 42.45 42.45 42.45 41.88 0.0M
2025-03-03 42.74 43.12 42.57 42.83 0.0M
2025-02-28 42.48 42.48 42.48 42.57 0.0M
2025-02-27 42.74 42.74 42.74 42.76 0.0M
2025-02-26 42.79 42.79 42.79 43.00 0.0M
2025-02-25 42.45 42.45 42.45 42.64 0.0M
2025-02-24 42.62 42.62 42.62 42.50 0.0M
2025-02-21 42.38 42.38 42.38 42.38 0.0M
2025-02-20 42.71 42.71 42.71 42.60 0.0M
2025-02-19 43.08 43.08 43.08 42.60 0.0M
2025-02-18 42.94 42.94 42.94 43.05 0.0M
2025-02-17 42.69 42.69 42.69 42.90 0.0M
2025-02-14 42.66 43.00 42.66 42.65 0.0M
2025-02-13 42.60 42.60 42.35 42.72 0.0M
2025-02-12 42.33 42.33 42.33 42.31 0.0M
2025-02-11 42.02 42.02 42.02 42.27 0.0M
2025-02-10 41.57 41.83 41.57 42.14 0.0M
2025-02-07 41.42 41.42 41.42 41.44 0.0M
2025-02-06 41.03 41.03 41.03 41.43 0.0M
2025-02-05 40.65 40.65 40.65 40.80 0.0M
2025-02-04 40.62 40.62 40.62 40.73 0.0M
2025-02-03 40.68 40.68 40.68 40.64 0.0M
2025-01-31 41.40 41.40 41.40 41.30 0.0M
2025-01-30 41.17 41.17 41.17 41.40 0.0M
2025-01-29 40.95 40.95 40.95 41.08 0.0M
2025-01-28 40.39 40.40 40.39 40.86 0.0M
2025-01-27 40.34 40.34 40.34 40.34 0.0M
2025-01-24 40.66 40.66 40.66 40.48 0.0M
2025-01-23 40.40 40.71 40.40 40.57 0.0M
2025-01-22 40.39 40.39 40.39 40.36 0.0M
2025-01-21 39.74 39.96 39.74 40.32 0.0M
2025-01-20 40.08 40.08 40.08 40.22 0.0M
2025-01-17 39.93 39.93 39.93 40.09 0.0M
2025-01-16 40.06 40.06 40.06 39.76 0.0M
2025-01-15 39.27 39.27 39.27 39.67 0.0M
2025-01-14 39.28 39.28 39.28 39.08 0.0M
2025-01-13 39.06 39.40 39.06 39.04 0.0M
2025-01-10 39.39 39.39 39.39 39.16 0.0M
2025-01-09 39.48 39.48 39.48 39.48 0.0M
2025-01-08 39.60 39.60 39.60 39.43 0.0M
2025-01-07 39.48 39.48 39.48 39.62 0.0M
2025-01-06 39.39 39.87 39.39 39.62 0.0M
2025-01-03 39.50 39.50 39.50 39.23 0.0M
2025-01-02 39.39 39.75 39.39 39.55 0.0M