IndexIQ Factors Sustainable Europe Equity UCITS ETF Cap

IQEE
🏛️ france →
44.94
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
2023-12-29 35.83 35.80 35.66 35.66 0.0M
2023-12-28 35.92 35.92 35.92 35.77 0.0M
2023-12-27 35.86 35.97 35.61 35.80 0.0M
2023-12-22 35.64 35.64 35.64 35.85 0.0M
2023-12-21 35.62 35.62 35.62 35.64 0.0M
2023-12-20 35.82 35.82 35.82 35.72 0.0M
2023-12-19 35.62 35.62 35.46 35.59 0.0M
2023-12-18 35.61 35.61 35.61 35.58 0.0M
2023-12-15 35.84 35.84 35.84 35.52 0.0M
2023-12-14 35.85 35.85 35.85 35.66 0.0M
2023-12-13 35.48 35.48 35.48 35.52 0.0M
2023-12-12 35.60 35.69 35.60 35.49 0.0M
2023-12-11 35.48 35.48 35.48 35.49 0.0M
2023-12-08 35.25 35.42 35.25 35.32 0.0M
2023-12-06 35.25 35.25 35.11 35.25 0.0M
2023-12-05 34.81 34.81 34.81 35.01 0.0M
2023-12-04 34.77 34.77 34.77 34.91 0.0M
2023-12-01 34.60 34.60 34.60 34.71 0.0M
2023-11-30 35.11 34.62 34.44 34.62 0.0M
2023-11-29 34.14 34.14 34.07 34.35 0.0M
2023-11-28 34.00 34.00 34.00 34.03 0.0M
2023-11-27 34.19 34.19 34.19 34.15 0.0M
2023-11-24 34.07 34.07 34.07 34.12 0.0M
2023-11-23 34.01 34.01 34.01 34.06 0.0M
2023-11-22 33.98 33.98 33.98 34.00 0.0M
2023-11-21 34.14 33.91 33.78 33.78 0.0M
2023-11-20 33.94 33.94 33.76 33.93 0.0M
2023-11-17 33.76 33.76 33.76 33.98 0.0M
2023-11-16 33.79 33.95 33.79 33.73 0.0M
2023-11-15 33.85 33.85 33.85 33.88 0.0M
2023-11-14 33.40 33.40 33.30 33.77 0.0M
2023-11-13 33.19 33.19 33.19 33.26 0.0M
2023-11-10 33.20 33.21 33.20 32.99 0.0M
2023-11-09 33.20 33.55 33.09 33.55 0.0M
2023-11-08 32.82 32.82 32.82 33.10 0.0M
2023-11-07 32.91 32.91 32.91 33.00 0.0M
2023-11-06 33.20 33.20 33.20 33.07 0.0M
2023-11-03 33.15 33.15 33.15 33.30 0.0M
2023-11-02 33.09 33.23 32.78 33.23 0.0M
2023-11-01 32.63 32.71 32.31 32.61 0.0M
2023-10-31 32.20 32.53 32.20 32.40 0.0M
2023-10-30 32.20 32.20 32.17 32.17 0.0M
2023-10-27 32.22 32.22 32.22 32.11 0.0M
2023-10-26 32.06 32.06 32.06 32.28 0.0M
2023-10-25 32.41 32.41 32.30 32.36 0.0M
2023-10-24 32.42 32.57 32.22 32.43 0.0M
2023-10-23 32.47 32.47 32.12 32.39 0.0M
2023-10-20 32.58 32.58 32.58 32.48 0.0M
2023-10-19 33.08 33.08 33.08 32.88 0.0M
2023-10-18 33.61 33.61 33.61 33.35 0.0M
2023-10-17 33.62 33.62 33.43 33.60 0.0M
2023-10-16 33.78 33.78 33.78 33.71 0.0M
2023-10-13 33.97 33.97 33.97 33.67 0.0M
2023-10-12 34.24 34.24 34.24 34.00 0.0M
2023-10-11 33.98 33.98 33.98 34.15 0.0M
2023-10-10 33.89 33.89 33.89 34.13 0.0M
2023-10-09 33.62 33.60 33.53 33.60 0.0M
2023-10-06 33.53 33.56 33.49 33.56 0.0M
2023-10-05 33.35 33.44 33.35 33.40 0.0M
2023-10-04 33.17 33.17 33.17 33.28 0.0M
2023-10-03 33.95 33.95 33.95 33.37 0.0M
2023-10-02 34.02 34.02 34.02 34.03 0.0M
2023-09-29 34.02 34.43 33.91 34.43 0.0M
2023-09-28 33.69 33.69 33.69 33.69 0.0M
2023-09-27 33.72 33.72 33.72 33.74 0.0M
2023-09-26 33.84 33.84 33.84 33.78 0.0M
2023-09-25 34.14 34.14 34.14 33.88 0.0M
2023-09-22 34.15 34.15 34.15 34.25 0.0M
2023-09-21 34.58 34.58 34.58 34.48 0.0M
2023-09-20 34.50 34.50 34.50 34.77 0.0M
2023-09-19 33.91 34.63 34.29 34.63 0.0M
2023-09-18 34.37 34.37 34.37 34.31 0.0M
2023-09-15 34.88 34.88 34.88 34.75 0.0M
2023-09-14 34.08 34.08 34.01 34.44 0.0M
2023-09-13 34.00 34.00 34.00 34.06 0.0M
2023-09-12 34.21 34.35 34.21 34.13 0.0M
2023-09-11 34.12 34.12 34.12 34.13 0.0M
2023-09-08 33.95 33.95 33.95 33.92 0.0M
2023-09-07 33.74 33.74 33.74 33.80 0.0M
2023-09-06 33.95 33.95 33.95 33.94 0.0M
2023-09-05 34.07 34.07 34.07 34.27 0.0M
2023-09-04 34.68 34.68 34.68 34.36 0.0M
2023-09-01 34.47 34.47 34.47 34.41 0.0M
2023-08-31 34.54 34.54 34.54 34.64 0.0M
2023-08-30 34.60 34.60 34.60 34.63 0.0M
2023-08-29 34.32 34.32 34.32 34.52 0.0M
2023-08-28 34.13 34.13 33.91 34.28 0.0M
2023-08-25 33.82 33.82 33.82 33.89 0.0M
2023-08-24 34.28 34.28 34.28 33.92 0.0M
2023-08-23 34.01 34.01 34.01 33.96 0.0M
2023-08-22 33.88 33.88 33.88 34.02 0.0M
2023-08-21 33.73 33.73 33.56 33.85 0.0M
2023-08-18 33.75 33.75 33.75 33.62 0.0M
2023-08-17 33.98 33.98 33.98 34.01 0.0M
2023-08-16 34.05 34.31 34.05 34.12 0.0M
2023-08-15 34.43 34.43 34.43 34.14 0.0M
2023-08-14 34.29 34.29 34.29 34.38 0.0M
2023-08-11 34.50 34.50 34.50 34.32 0.0M
2023-08-10 34.48 34.48 34.48 34.66 0.0M
2023-08-09 34.53 34.70 34.35 34.40 0.0M
2023-08-08 34.26 34.26 34.26 34.16 0.0M
2023-08-07 34.32 34.60 34.29 34.43 0.0M
2023-08-04 34.39 34.39 34.11 34.29 0.0M
2023-08-03 34.50 34.50 34.50 34.33 0.0M
2023-08-02 34.59 34.88 34.59 34.59 0.0M
2023-08-01 35.26 35.26 35.20 35.04 0.0M
2023-07-31 35.40 35.40 35.40 35.50 0.0M
2023-07-28 35.37 35.37 35.37 35.43 0.0M
2023-07-27 35.21 35.66 35.21 35.49 0.0M
2023-07-26 35.18 35.18 35.18 34.95 0.0M
2023-07-25 35.00 35.00 35.00 35.10 0.0M
2023-07-24 34.78 34.78 34.78 35.06 0.0M
2023-07-21 34.86 34.86 34.86 34.97 0.0M
2023-07-20 34.73 34.80 34.73 34.87 0.0M
2023-07-19 34.75 34.87 34.75 34.77 0.0M
2023-07-18 34.37 34.37 34.37 34.57 0.0M
2023-07-17 34.38 34.38 34.30 34.43 0.0M
2023-07-14 34.55 34.74 34.55 34.57 0.0M
2023-07-12 34.01 34.46 34.01 34.33 0.0M
2023-07-11 33.69 33.69 33.69 33.93 0.0M
2023-07-10 33.47 33.47 33.47 33.70 0.0M
2023-07-07 33.45 33.45 33.45 33.60 0.0M
2023-07-06 33.92 33.92 33.92 33.52 0.0M
2023-07-05 34.26 34.26 34.26 34.21 0.0M
2023-07-04 34.46 34.60 34.46 34.50 0.0M
2023-07-03 34.44 34.59 34.44 34.42 0.0M
2023-06-30 34.15 34.15 34.15 34.44 0.0M
2023-06-29 34.05 34.05 34.05 34.01 0.0M
2023-06-28 34.00 34.00 34.00 34.00 0.0M
2023-06-27 33.84 33.84 33.84 33.69 0.0M
2023-06-26 33.71 33.71 33.71 33.71 0.0M
2023-06-23 33.65 33.85 33.65 33.79 0.0M
2023-06-22 33.70 34.02 33.70 33.76 0.0M
2023-06-21 34.15 34.26 34.15 34.08 0.0M
2023-06-20 34.25 34.25 34.25 34.25 0.0M
2023-06-19 34.65 34.65 34.65 34.45 0.0M
2023-06-16 34.76 34.76 34.76 34.81 0.0M
2023-06-15 34.62 34.68 34.62 34.58 0.0M
2023-06-14 34.57 34.57 34.57 34.75 0.0M
2023-06-13 34.70 34.70 34.70 34.44 0.0M
2023-06-12 34.49 34.61 34.49 34.39 0.0M
2023-06-09 34.28 34.28 34.28 34.28 0.0M
2023-06-08 34.37 34.37 34.37 34.26 0.0M
2023-06-07 34.40 34.40 34.40 34.29 0.0M
2023-06-06 34.25 34.25 34.25 34.33 0.0M
2023-06-05 34.47 34.47 34.47 34.28 0.0M
2023-06-02 34.08 34.08 34.08 34.38 0.0M
2023-06-01 33.70 34.00 33.70 33.89 0.0M
2023-05-31 33.66 34.05 33.66 33.64 0.0M
2023-05-30 34.00 34.35 34.00 34.03 0.0M
2023-05-29 33.93 33.93 33.93 33.93 0.0M
2023-05-26 33.96 33.96 33.96 34.06 0.0M
2023-05-25 33.80 33.80 33.80 33.80 0.0M
2023-05-24 34.27 34.27 34.27 33.99 0.0M
2023-05-23 34.54 35.06 34.54 34.59 0.0M
2023-05-22 34.59 34.70 34.59 34.60 0.0M
2023-05-19 34.53 34.53 34.53 34.69 0.0M
2023-05-18 34.41 34.41 34.41 34.41 0.0M
2023-05-17 34.15 34.15 34.15 34.30 0.0M
2023-05-16 34.38 34.55 34.38 34.19 0.0M
2023-05-15 34.51 34.51 34.51 34.58 0.0M
2023-05-12 34.54 34.54 34.31 34.31 0.0M
2023-05-11 34.49 34.49 34.49 34.49 0.0M
2023-05-10 34.61 34.61 34.61 34.61 0.0M
2023-05-09 34.59 34.59 34.59 34.59 0.0M
2023-05-05 34.21 34.21 34.21 34.21 0.0M
2023-05-04 34.08 34.08 34.08 34.08 0.0M
2023-05-03 34.26 34.26 34.26 34.26 0.0M
2023-05-02 34.59 34.59 34.59 34.59 0.0M
2023-04-28 34.30 34.38 34.30 34.38 0.0M
2023-04-27 34.30 34.30 34.30 34.30 0.0M
2023-04-26 34.31 34.31 34.31 34.31 0.0M
2023-04-25 34.47 34.47 34.47 34.47 0.0M
2023-04-24 34.59 34.59 34.59 34.59 0.0M
2023-04-21 34.53 34.53 34.53 34.53 0.0M
2023-04-20 34.60 34.60 34.27 34.27 0.0M
2023-04-19 34.63 34.70 34.63 34.70 0.0M
2023-04-18 34.70 34.70 34.70 34.70 0.0M
2023-04-17 34.55 34.60 34.55 34.60 0.0M
2023-04-14 34.34 34.34 34.34 34.34 0.0M
2023-04-13 34.18 34.18 34.18 34.18 0.0M
2023-04-12 34.13 34.30 34.13 34.21 0.0M
2023-04-11 34.03 34.16 34.03 34.16 0.0M
2023-04-06 33.58 33.58 33.58 33.58 0.0M
2023-04-05 33.65 33.65 33.47 33.47 0.0M
2023-04-04 33.80 33.80 33.80 33.80 0.0M
2023-04-03 33.74 33.74 33.42 33.42 0.0M
2023-03-29 32.77 32.77 32.74 32.74 0.0M
2023-03-28 32.90 32.90 32.63 32.63 0.0M
2023-03-27 32.77 32.77 32.77 32.77 0.0M
2023-03-24 32.66 32.66 32.23 32.23 0.0M
2023-03-23 32.84 32.84 32.84 32.84 0.0M
2023-03-21 32.92 32.92 32.92 32.92 0.0M
2023-03-17 32.82 32.82 32.82 32.82 0.0M
2023-03-15 33.12 33.12 33.12 33.12 0.0M
2023-03-14 32.77 32.77 32.77 32.77 0.0M
2023-03-13 33.52 33.52 33.52 33.52 0.0M
2023-03-09 34.12 34.12 34.12 34.12 0.0M
2023-03-08 33.94 33.94 33.94 33.94 0.0M
2023-03-07 34.45 34.45 34.03 34.03 0.0M
2023-03-06 34.57 34.57 34.57 34.57 0.0M
2023-03-02 33.86 33.86 33.86 33.86 0.0M
2023-02-28 34.06 34.06 34.06 34.06 0.0M
2023-02-23 34.08 34.08 34.08 34.08 0.0M
2023-02-22 34.05 34.05 34.05 34.05 0.0M
2023-02-21 34.23 34.27 34.16 34.27 0.0M
2023-02-20 34.36 34.39 34.36 34.39 0.0M
2023-02-17 34.01 34.11 34.01 34.11 0.0M
2023-02-16 34.33 34.42 34.33 34.39 0.0M
2023-02-15 33.88 33.88 33.88 33.88 0.0M
2023-02-14 33.94 33.94 33.94 33.94 0.0M
2023-02-13 33.89 33.89 33.89 33.89 0.0M
2023-02-07 33.69 33.69 33.69 33.69 0.0M
2023-02-06 33.75 33.75 33.65 33.65 0.0M
2023-02-03 33.62 33.87 33.62 33.87 0.0M
2023-02-01 33.24 33.45 33.24 33.45 0.0M
2023-01-30 33.16 33.23 33.16 33.23 0.0M
2023-01-27 33.17 33.17 33.01 33.01 0.0M
2023-01-26 33.19 33.25 33.19 33.25 0.0M
2023-01-25 33.14 33.14 33.14 33.14 0.0M
2023-01-24 33.25 33.25 33.25 33.25 0.0M
2023-01-23 33.09 33.09 33.09 33.09 0.0M
2023-01-20 32.96 32.96 32.96 32.96 0.0M
2023-01-19 33.09 33.09 33.09 33.09 0.0M
2023-01-18 33.21 33.36 33.21 33.26 0.0M
2023-01-17 33.12 33.12 33.12 33.12 0.0M
2023-01-16 32.96 32.96 32.96 32.96 0.0M
2023-01-13 32.83 33.00 32.83 33.00 0.0M
2023-01-12 32.69 32.69 32.69 32.69 0.0M
2023-01-11 32.45 32.45 32.45 32.45 0.0M
2023-01-10 32.64 32.64 32.28 32.28 0.0M
2023-01-09 32.68 32.79 32.68 32.79 0.0M
2023-01-06 32.29 32.29 32.29 32.29 0.0M
2023-01-05 32.14 32.37 32.14 32.37 0.0M
2023-01-04 31.70 32.25 31.70 32.25 0.0M
2023-01-03 31.45 31.50 31.45 31.50 0.0M