XETRA - Delayed Quote
EUR
iShares Global Clean Energy Transition UCITS ETF USD (Dist) (IQQH.DE)
7.86
-0.20
(-2.52%)
At close: October 30 at 5:36:08 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.89
7.92
7.80
7.86
7.86
249,629
Oct 29, 2026
8.06
8.12
8.05
8.07
8.07
139,960
Oct 28, 2026
8.12
8.13
8.00
8.06
8.06
171,900
Oct 27, 2026
7.98
8.17
7.96
8.16
8.16
168,122
Oct 26, 2026
8.01
8.04
7.89
7.97
7.97
455,112
Oct 23, 2026
8.28
8.30
8.15
8.19
8.19
114,269
Oct 22, 2026
8.31
8.37
8.27
8.29
8.29
187,922
Oct 21, 2026
8.35
8.46
8.35
8.42
8.42
145,642
Oct 20, 2026
8.30
8.43
8.27
8.37
8.37
182,727
Oct 19, 2026
8.47
8.49
8.34
8.38
8.38
143,904
Oct 16, 2026
8.51
8.53
8.45
8.48
8.48
300,816
Oct 15, 2026
8.45
8.49
8.32
8.48
8.48
304,098
Oct 14, 2026
8.80
8.85
8.66
8.66
8.66
147,514
Oct 13, 2026
8.76
8.81
8.72
8.76
8.76
129,812
Oct 12, 2026
8.88
8.92
8.82
8.85
8.85
136,963
Oct 9, 2026
8.85
8.87
8.81
8.83
8.83
128,778
Oct 8, 2026
8.81
8.84
8.76
8.76
8.76
245,427
Oct 7, 2026
8.95
8.98
8.82
8.83
8.83
133,466
Oct 6, 2026
8.88
8.96
8.88
8.93
8.93
225,019
Oct 5, 2026
8.86
8.92
8.81
8.87
8.87
301,390
Oct 2, 2026
8.64
8.82
8.63
8.76
8.76
192,678
Oct 1, 2026
8.71
8.71
8.52
8.57
8.57
297,543
Sep 30, 2026
8.66
8.71
8.63
8.65
8.65
136,945
Sep 29, 2026
8.49
8.62
8.46
8.59
8.59
73,756
Sep 28, 2026
8.61
8.64
8.48
8.49
8.49
172,028
Sep 25, 2026
8.61
8.66
8.59
8.66
8.66
89,145
Sep 24, 2026
8.72
8.75
8.52
8.53
8.53
162,994
Sep 23, 2026
8.93
8.94
8.85
8.85
8.85
169,041
Sep 22, 2026
8.89
8.97
8.87
8.94
8.94
115,122
Sep 21, 2026
8.83
8.91
8.80
8.89
8.89
157,135
Sep 18, 2026
8.95
8.95
8.74
8.74
8.74
107,708
Sep 17, 2026
8.77
8.89
8.76
8.88
8.88
74,540
Sep 16, 2026
8.73
8.80
8.69
8.71
8.71
76,836
Sep 15, 2026
8.74
8.77
8.65
8.70
8.70
237,763
Sep 14, 2026
8.79
8.81
8.66
8.75
8.75
233,572
Sep 11, 2026
8.89
8.97
8.86
8.93
8.93
107,949
Sep 10, 2026
8.87
8.89
8.71
8.84
8.84
76,249
Sep 9, 2026
9.08
9.10
8.89
8.91
8.91
147,241
Sep 8, 2026
8.90
9.08
8.85
9.07
9.07
208,596
Sep 7, 2026
8.87
8.91
8.86
8.91
8.91
136,236
Sep 4, 2026
8.73
8.79
8.72
8.75
8.75
118,799
Sep 3, 2026
8.59
8.72
8.58
8.70
8.70
232,771
Sep 2, 2026
8.54
8.58
8.49
8.56
8.56
121,115
Sep 1, 2026
8.64
8.64
8.51
8.57
8.57
278,192
Aug 31, 2026
8.70
8.70
8.57
8.59
8.59
155,324
Aug 28, 2026
8.82
8.83
8.72
8.73
8.73
131,299
Aug 27, 2026
8.79
8.88
8.76
8.83
8.83
92,723
Aug 26, 2026
8.74
8.80
8.68
8.68
8.68
101,078
Aug 25, 2026
8.68
8.73
8.65
8.70
8.70
100,810
Aug 24, 2026
8.64
8.66
8.53
8.63
8.63
212,111
Aug 21, 2026
8.69
8.73
8.68
8.72
8.72
107,745
Aug 20, 2026
8.84
8.84
8.69
8.70
8.70
177,728
Aug 19, 2026
8.78
8.82
8.70
8.74
8.74
151,191
Aug 18, 2026
8.93
8.95
8.78
8.79
8.79
223,323
Aug 17, 2026
9.13
9.13
9.00
9.03
9.03
294,688
Aug 14, 2026
9.15
9.17
9.06
9.08
9.08
131,629
Aug 13, 2026
9.20
9.26
9.13
9.17
9.17
149,112
Aug 12, 2026
9.18
9.36
9.18
9.22
9.22
262,292
Aug 11, 2026
9.06
9.19
9.06
9.08
9.08
169,452
Aug 10, 2026
9.15
9.19
8.99
9.00
9.00
185,728
Aug 7, 2026
9.16
9.27
9.02
9.10
9.10
205,969
Aug 6, 2026
9.02
9.22
8.94
9.16
9.16
308,437
Aug 5, 2026
9.27
9.28
9.05
9.10
9.10
236,514
Aug 4, 2026
9.09
9.22
9.07
9.21
9.21
192,012
Aug 3, 2026
8.89
9.07
8.74
9.01
9.01
380,168
Jul 31, 2026
8.98
9.09
8.80
8.82
8.82
187,665
Jul 30, 2026
8.53
8.88
8.49
8.80
8.80
433,724
Jul 29, 2026
8.75
8.79
8.56
8.58
8.58
414,771
Jul 28, 2026
8.93
8.94
8.64
8.71
8.71
412,082
Jul 27, 2026
9.08
9.09
8.89
8.89
8.89
419,396
Jul 24, 2026
9.23
9.29
9.05
9.14
9.14
274,740
Jul 23, 2026
9.40
9.45
9.24
9.28
9.28
157,161
Jul 22, 2026
9.31
9.45
9.30
9.44
9.44
259,310
Jul 21, 2026
9.25
9.36
9.22
9.35
9.35
113,619
Jul 20, 2026
9.29
9.40
9.16
9.20
9.20
163,240
Jul 17, 2026
9.13
9.28
9.05
9.20
9.20
298,966
Jul 16, 2026
9.52
9.55
9.34
9.38
9.38
210,570
Jul 15, 2026
9.70
9.78
9.53
9.56
9.56
348,781
Jul 14, 2026
9.44
9.68
9.44
9.63
9.63
152,216
Jul 13, 2026
9.53
9.60
9.48
9.53
9.53
121,331
Jul 10, 2026
9.76
9.78
9.63
9.64
9.64
150,104
Jul 9, 2026
9.68
9.86
9.68
9.79
9.79
134,207
Jul 8, 2026
9.71
9.74
9.45
9.49
9.49
361,023
Jul 7, 2026
10.08
10.08
9.69
9.69
9.69
342,381
Jul 6, 2026
10.04
10.25
9.96
10.23
10.23
328,652
Jul 3, 2026
10.00
10.09
9.99
10.09
10.09
140,297
Jul 2, 2026
10.14
10.39
9.97
10.02
10.02
185,463
Jul 1, 2026
10.49
10.57
10.23
10.45
10.45
334,884
Jun 30, 2026
10.10
10.37
10.10
10.25
10.25
177,627
Jun 29, 2026
9.97
10.09
9.82
9.89
9.89
226,588
Jun 26, 2026
10.20
10.25
9.92
9.98
9.98
301,993
Jun 25, 2026
10.52
10.58
10.20
10.21
10.21
256,818
Jun 24, 2026
10.49
10.61
10.38
10.56
10.56
221,576
Jun 23, 2026
10.60
10.64
10.42
10.54
10.54
910,558
Jun 22, 2026
10.68
10.94
10.65
10.86
10.86
276,075
Jun 19, 2026
10.58
10.68
10.56
10.68
10.68
85,715
Jun 18, 2026
10.34
10.50
10.26
10.50
10.50
531,971
Jun 17, 2026
10.38
10.41
10.30
10.35
10.35
288,453
Jun 16, 2026
10.47
10.62
10.39
10.47
10.47
371,179
Jun 15, 2026
10.58
10.58
10.34
10.41
10.41
310,668
Jun 12, 2026
10.28
10.50
10.23
10.39
10.39
297,743
Jun 11, 2026
9.94
10.14
9.92
10.08
10.08
770,520
Jun 10, 2026
10.21
10.23
9.90
9.92
9.92
469,525
Jun 9, 2026
10.56
10.63
10.17
10.21
10.21
495,725
Jun 8, 2026
10.52
10.76
10.52
10.59
10.59
625,129
Jun 5, 2026
11.24
11.29
10.82
10.82
10.82
407,900
Jun 4, 2026
11.46
11.46
11.16
11.28
11.28
653,214
Jun 3, 2026
11.66
11.69
11.45
11.49
11.49
323,422
Jun 2, 2026
11.31
11.65
11.26
11.64
11.64
321,888
Jun 1, 2026
11.60
11.62
11.21
11.37
11.37
551,804
May 29, 2026
11.50
11.71
11.43
11.54
11.54
376,103
May 28, 2026
11.38
11.53
11.31
11.47
11.47
203,105
May 27, 2026
11.30
11.43
11.17
11.43
11.43
314,373
May 26, 2026
11.24
11.33
11.18
11.30
11.30
333,210
May 25, 2026
11.18
11.27
11.18
11.24
11.24
217,771
May 22, 2026
11.01
11.13
10.92
11.09
11.09
273,328
May 21, 2026
0.016561
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
10.61
10.90
10.56
10.84
10.84
377,898
May 20, 2026
10.38
10.64
10.35
10.60
10.58
268,279
May 19, 2026
10.55
10.62
10.19
10.30
10.28
409,392
May 18, 2026
10.74
10.87
10.48
10.51
10.50
416,353
May 15, 2026
10.76
10.76
10.53
10.75
10.73
313,327
May 14, 2026
10.70
10.83
10.52
10.80
10.78
239,260
May 13, 2026
10.64
10.84
10.53
10.82
10.80
449,962
May 12, 2026
10.57
10.60
10.34
10.38
10.36
284,397
May 11, 2026
10.34
10.72
10.33
10.71
10.70
493,085
May 8, 2026
10.26
10.30
10.19
10.24
10.23
213,463
May 7, 2026
10.46
10.47
10.27
10.29
10.27
253,317
May 6, 2026
10.50
10.57
10.32
10.42
10.41
284,212
May 5, 2026
10.28
10.44
10.25
10.44
10.43
276,222
May 4, 2026
10.26
10.34
10.11
10.13
10.11
470,646
Apr 30, 2026
10.01
10.13
9.94
10.07
10.06
302,965
Apr 29, 2026
9.93
10.07
9.88
9.93
9.92
424,223
Apr 28, 2026
9.92
9.95
9.68
9.71
9.69
423,296
Apr 27, 2026
9.86
9.92
9.79
9.81
9.79
302,048
Apr 24, 2026
9.95
10.00
9.79
9.84
9.82
338,289
Apr 23, 2026
9.71
9.95
9.69
9.92
9.91
342,972
Apr 22, 2026
9.63
9.82
9.61
9.72
9.70
176,394
Apr 21, 2026
9.60
9.72
9.60
9.64
9.62
260,593
Apr 20, 2026
9.47
9.55
9.41
9.55
9.53
165,405
Apr 17, 2026
9.47
9.56
9.40
9.47
9.46
212,244
Apr 16, 2026
9.57
9.58
9.37
9.46
9.45
314,846
Apr 15, 2026
9.60
9.71
9.57
9.63
9.61
500,227
Apr 14, 2026
9.43
9.60
9.41
9.60
9.58
569,788
Apr 13, 2026
9.26
9.32
9.23
9.27
9.25
154,227
Apr 10, 2026
9.17
9.32
9.15
9.32
9.31
298,084
Apr 9, 2026
9.09
9.24
9.05
9.24
9.22
152,530
Apr 8, 2026
9.09
9.18
9.04
9.09
9.08
300,357
Apr 7, 2026
8.87
8.92
8.73
8.78
8.77
255,489
Apr 2, 2026
8.95
9.11
8.89
9.03
9.02
382,002
Apr 1, 2026
9.10
9.13
9.05
9.11
9.10
498,353
Mar 31, 2026
8.79
8.94
8.76
8.88
8.87
173,040
Mar 30, 2026
8.95
9.05
8.80
8.89
8.88
251,030
Mar 27, 2026
9.03
9.03
8.87
8.97
8.95
337,400
Mar 26, 2026
9.25
9.25
9.10
9.11
9.10
270,271
Mar 25, 2026
9.22
9.35
9.20
9.35
9.33
393,500
Mar 24, 2026
8.97
9.10
8.89
9.06
9.04
241,919
Mar 23, 2026
8.90
9.17
8.85
8.95
8.94
408,611
Mar 20, 2026
9.33
9.35
9.13
9.13
9.12
294,864
Mar 19, 2026
9.22
9.22
9.02
9.17
9.15
387,457
Mar 18, 2026
9.38
9.41
9.22
9.23
9.22
130,185
Mar 17, 2026
9.21
9.34
9.19
9.31
9.29
185,311
Mar 16, 2026
9.24
9.36
9.19
9.22
9.20
354,832
Mar 13, 2026
9.19
9.40
9.16
9.23
9.21
251,197
Mar 12, 2026
9.22
9.29
9.14
9.26
9.25
308,855
Mar 11, 2026
9.14
9.30
9.08
9.19
9.18
201,964
Mar 10, 2026
8.93
9.10
8.90
9.10
9.09
255,364
Mar 9, 2026
8.54
8.83
8.50
8.80
8.78
263,366
Mar 5, 2026
8.94
9.00
8.80
8.81
8.79
205,038
Mar 4, 2026
8.70
8.94
8.70
8.90
8.89
158,893
Mar 3, 2026
8.86
8.86
8.62
8.74
8.73
279,422
Mar 2, 2026
8.78
8.96
8.70
8.93
8.91
381,094
Feb 27, 2026
9.12
9.18
8.90
8.90
8.89
184,567
Feb 26, 2026
9.30
9.30
9.03
9.12
9.11
273,747
Feb 25, 2026
9.32
9.40
9.30
9.40
9.38
195,073
Feb 24, 2026
9.23
9.44
9.19
9.41
9.40
258,845
Feb 23, 2026
9.15
9.25
9.13
9.17
9.15
153,368
Feb 20, 2026
9.18
9.28
9.09
9.23
9.22
150,132
Feb 19, 2026
9.30
9.31
9.19
9.23
9.21
106,266
Feb 18, 2026
9.14
9.30
9.13
9.27
9.25
206,758
Feb 17, 2026
8.98
9.07
8.94
9.05
9.03
265,995
Feb 16, 2026
8.99
9.02
8.95
8.95
8.93
160,714
Feb 13, 2026
8.87
9.00
8.77
8.96
8.95
253,349
Feb 12, 2026
9.23
9.25
8.94
8.95
8.93
205,386
Feb 11, 2026
9.15
9.32
8.99
9.12
9.10
236,646
Feb 10, 2026
9.19
9.21
9.04
9.21
9.19
223,573
Feb 9, 2026
9.10
9.21
9.05
9.19
9.18
454,467
Feb 6, 2026
8.95
9.15
8.94
9.02
9.00
273,412
Feb 5, 2026
9.10
9.12
8.84
8.95
8.94
356,014
Feb 4, 2026
9.29
9.41
9.12
9.12
9.11
1,077,620
Feb 3, 2026
8.95
9.21
8.93
9.12
9.11
385,379
Feb 2, 2026
8.71
8.92
8.70
8.81
8.80
410,037
Jan 30, 2026
8.83
9.01
8.80
8.86
8.85
147,082
Jan 29, 2026
9.13
9.16
8.75
8.85
8.83
345,293
Jan 28, 2026
8.99
9.18
8.98
9.11
9.10
347,552
Jan 27, 2026
8.87
8.94
8.80
8.94
8.93
278,951
Jan 26, 2026
8.86
8.92
8.79
8.87
8.86
403,060
Jan 23, 2026
8.96
8.98
8.85
8.95
8.94
300,438
Jan 22, 2026
8.77
8.90
8.77
8.88
8.86
285,533
Jan 21, 2026
8.63
8.71
8.59
8.67
8.66
119,552
Jan 20, 2026
8.59
8.60
8.45
8.60
8.59
298,826
Jan 19, 2026
8.70
8.72
8.65
8.68
8.66
274,613
Jan 16, 2026
8.75
8.80
8.69
8.79
8.78
185,110
Jan 15, 2026
8.60
8.75
8.60
8.75
8.74
178,691
Jan 14, 2026
8.72
8.73
8.60
8.64
8.62
198,921
Jan 13, 2026
8.67
8.72
8.63
8.72
8.70
245,310
Jan 12, 2026
8.50
8.62
8.45
8.62
8.61
244,701
Jan 9, 2026
8.47
8.56
8.46
8.53
8.51
208,937
Jan 8, 2026
8.35
8.55
8.30
8.47
8.46
435,037
Jan 7, 2026
8.46
8.49
8.37
8.41
8.40
206,304
Jan 6, 2026
8.38
8.50
8.36
8.40
8.39
204,637
Jan 5, 2026
8.40
8.49
8.34
8.34
8.33
455,293
Jan 2, 2026
8.15
8.36
8.13
8.35
8.34
336,537
Dec 30, 2025
8.07
8.11
8.06
8.11
8.10
209,326
Dec 29, 2025
8.07
8.13
8.05
8.10
8.09
298,281
Dec 23, 2025
8.12
8.13
8.04
8.04
8.03
123,089
Dec 22, 2025
8.11
8.15
8.02
8.12
8.11
313,588
Dec 19, 2025
7.99
8.12
7.98
8.10
8.09
197,672
Dec 18, 2025
7.86
8.01
7.86
7.97
7.96
179,772
Dec 17, 2025
8.02
8.05
7.85
7.85
7.84
87,444
Dec 16, 2025
7.98
8.01
7.92
7.95
7.94
105,873
Dec 15, 2025
8.12
8.16
8.06
8.09
8.08
285,529
Dec 12, 2025
8.27
8.31
8.05
8.05
8.04
174,095
Dec 11, 2025
8.10
8.19
8.05
8.19
8.18
134,664
Dec 10, 2025
8.16
8.20
8.09
8.15
8.14
128,134
Dec 9, 2025
8.21
8.26
8.16
8.23
8.22
82,676
Dec 8, 2025
8.29
8.32
8.15
8.20
8.19
207,871
Dec 5, 2025
8.33
8.37
8.28
8.31
8.30
149,742
Dec 4, 2025
8.13
8.27
8.11
8.26
8.24
123,894
Dec 3, 2025
8.21
8.23
8.10
8.13
8.12
159,505
Dec 2, 2025
8.16
8.29
8.14
8.22
8.21
193,710
Dec 1, 2025
8.27
8.30
8.15
8.18
8.16
205,220
Nov 28, 2025
8.27
8.37
8.26
8.37
8.36
133,914
Nov 27, 2025
8.26
8.28
8.23
8.25
8.23
152,287
Nov 26, 2025
8.15
8.22
8.12
8.19
8.18
191,253
Nov 25, 2025
8.08
8.09
7.95
8.07
8.05
105,073
Nov 24, 2025
7.99
8.08
7.95
8.05
8.04
235,475
Nov 21, 2025
8.00
8.01
7.79
7.93
7.92
294,767
Nov 20, 2025
8.36
8.42
8.19
8.19
8.18
189,890
Nov 19, 2025
8.19
8.31
8.16
8.24
8.22
292,560
Nov 18, 2025
8.21
8.25
8.16
8.25
8.23
268,127
Nov 17, 2025
8.42
8.44
8.32
8.37
8.35
218,746
Nov 14, 2025
8.26
8.47
8.10
8.45
8.44
296,814
Nov 13, 2025
0.074487
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
8.73
8.74
8.31
8.33
8.32
252,409
Nov 12, 2025
8.82
8.89
8.71
8.74
8.65
167,372
Nov 11, 2025
8.95
8.96
8.77
8.80
8.71
203,068
Nov 10, 2025
8.89
9.01
8.86
8.86
8.78
244,314
Nov 7, 2025
8.88
8.88
8.57
8.59
8.51
222,871
Nov 6, 2025
9.04
9.07
8.86
8.88
8.79
363,691
Nov 5, 2025
8.68
9.04
8.66
9.04
8.95
249,166
Nov 4, 2025
8.69
8.77
8.61
8.73
8.65
402,255
Nov 3, 2025
8.68
8.81
8.66
8.81
8.72
319,708
Oct 31, 2025
8.52
8.64
8.51
8.57
8.48
150,940
Oct 30, 2025
8.61
8.62
8.49
8.55
8.46
214,151
