XETRA - Delayed Quote
EUR
iShares Global Water UCITS ETF USD (Dist) (IQQQ.DE)
67.80
+0.91
(+1.36%)
At close: October 30 at 5:35:52 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
66.96
67.90
66.96
67.80
67.80
12,099
Oct 29, 2026
66.74
67.05
66.63
66.89
66.89
16,724
Oct 28, 2026
66.96
67.30
66.52
66.56
66.56
9,757
Oct 27, 2026
67.51
67.70
67.00
67.11
67.11
18,711
Oct 26, 2026
67.76
67.76
66.66
67.27
67.27
27,395
Oct 23, 2026
68.46
68.67
68.19
68.63
68.63
7,423
Oct 22, 2026
67.25
68.19
67.12
68.16
68.16
21,821
Oct 21, 2026
67.53
67.84
67.38
67.84
67.84
7,928
Oct 20, 2026
67.00
67.63
66.84
67.51
67.51
13,882
Oct 19, 2026
67.46
67.59
66.82
67.06
67.06
12,454
Oct 16, 2026
67.14
67.51
66.85
67.17
67.17
6,330
Oct 15, 2026
67.15
67.63
67.03
67.38
67.38
20,302
Oct 14, 2026
67.06
67.55
66.74
67.20
67.20
17,372
Oct 13, 2026
67.77
67.99
67.07
67.09
67.09
13,694
Oct 12, 2026
67.48
67.56
67.25
67.53
67.53
10,826
Oct 9, 2026
66.63
67.25
66.59
67.20
67.20
6,565
Oct 8, 2026
65.93
66.23
65.83
66.09
66.09
6,156
Oct 7, 2026
66.99
67.12
66.19
66.22
66.22
10,293
Oct 6, 2026
67.04
67.36
66.94
67.25
67.25
14,133
Oct 5, 2026
66.62
67.12
66.41
66.98
66.98
46,066
Oct 2, 2026
64.98
65.59
64.96
65.54
65.54
14,779
Oct 1, 2026
64.80
64.90
64.15
64.45
64.45
17,839
Sep 30, 2026
65.00
65.28
64.85
64.99
64.99
21,564
Sep 29, 2026
64.57
64.88
64.43
64.56
64.56
13,360
Sep 28, 2026
64.99
65.11
64.41
64.47
64.47
12,610
Sep 25, 2026
64.81
64.98
64.45
64.59
64.59
12,685
Sep 24, 2026
64.98
65.39
64.77
64.86
64.86
6,485
Sep 23, 2026
65.64
65.64
65.10
65.28
65.28
11,689
Sep 22, 2026
65.29
65.64
65.11
65.49
65.49
10,528
Sep 21, 2026
65.01
65.19
64.82
65.12
65.12
9,419
Sep 18, 2026
64.94
65.00
64.56
64.69
64.69
8,648
Sep 17, 2026
65.18
65.44
64.75
64.86
64.86
7,806
Sep 16, 2026
64.41
64.90
64.28
64.90
64.90
12,038
Sep 15, 2026
64.21
64.52
63.99
64.37
64.37
41,509
Sep 14, 2026
64.56
64.59
64.10
64.20
64.20
21,581
Sep 11, 2026
64.73
65.00
64.46
64.56
64.56
19,852
Sep 10, 2026
64.96
65.08
64.36
64.51
64.51
8,125
Sep 9, 2026
65.65
65.65
64.80
64.95
64.95
8,824
Sep 8, 2026
65.12
65.86
65.09
65.70
65.70
3,918
Sep 7, 2026
65.52
65.52
65.31
65.42
65.42
9,171
Sep 4, 2026
65.61
65.75
65.39
65.59
65.59
7,507
Sep 3, 2026
65.32
65.74
65.22
65.70
65.70
5,124
Sep 2, 2026
65.02
65.30
64.83
65.28
65.28
13,290
Sep 1, 2026
65.95
65.95
65.32
65.38
65.38
19,052
Aug 31, 2026
66.00
66.13
65.73
65.81
65.81
8,331
Aug 28, 2026
66.07
66.20
65.88
65.88
65.88
7,857
Aug 27, 2026
66.20
66.26
65.59
66.03
66.03
8,680
Aug 26, 2026
66.12
66.66
66.12
66.28
66.28
6,976
Aug 25, 2026
66.16
66.27
65.84
66.03
66.03
9,925
Aug 24, 2026
65.62
65.96
65.50
65.84
65.84
8,418
Aug 21, 2026
65.09
65.62
65.09
65.54
65.54
9,129
Aug 20, 2026
65.72
65.82
65.42
65.72
65.72
11,429
Aug 19, 2026
65.38
66.00
65.28
65.64
65.64
5,509
Aug 18, 2026
65.75
65.90
65.45
65.56
65.56
6,417
Aug 17, 2026
66.52
66.52
65.76
65.86
65.86
15,417
Aug 14, 2026
66.84
66.85
66.29
66.39
66.39
8,729
Aug 13, 2026
67.33
67.33
66.67
66.78
66.78
9,169
Aug 12, 2026
67.40
67.58
66.96
67.20
67.20
8,075
Aug 11, 2026
67.33
67.60
67.08
67.12
67.12
6,292
Aug 10, 2026
67.70
67.84
67.05
67.35
67.35
15,568
Aug 7, 2026
67.81
68.25
67.62
68.01
68.01
16,209
Aug 6, 2026
68.11
68.46
68.07
68.28
68.28
15,797
Aug 5, 2026
68.00
68.28
67.82
67.98
67.98
11,949
Aug 4, 2026
66.80
67.34
66.71
67.34
67.34
11,212
Aug 3, 2026
66.67
67.19
66.49
66.78
66.78
18,281
Jul 31, 2026
66.43
66.73
66.24
66.44
66.44
10,609
Jul 30, 2026
66.69
67.05
66.00
66.08
66.08
16,845
Jul 29, 2026
67.83
67.83
66.95
67.32
67.32
5,667
Jul 28, 2026
67.08
68.40
67.00
68.28
68.28
10,719
Jul 27, 2026
67.24
67.34
66.75
66.75
66.75
13,167
Jul 24, 2026
66.74
67.12
66.69
67.12
67.12
8,022
Jul 23, 2026
66.93
66.94
66.52
66.69
66.69
10,603
Jul 22, 2026
66.29
66.97
66.18
66.73
66.73
8,716
Jul 21, 2026
67.18
67.18
66.23
66.48
66.48
6,931
Jul 20, 2026
67.58
67.69
66.93
66.93
66.93
7,178
Jul 17, 2026
67.70
68.36
67.56
67.91
67.91
11,665
Jul 16, 2026
66.82
67.81
66.40
67.81
67.81
11,291
Jul 15, 2026
67.43
67.43
67.09
67.25
67.25
13,085
Jul 14, 2026
67.25
67.62
67.00
67.36
67.36
8,548
Jul 13, 2026
67.39
67.81
67.17
67.43
67.43
9,509
Jul 10, 2026
66.76
67.72
66.73
67.60
67.60
17,273
Jul 9, 2026
66.40
66.78
66.17
66.72
66.72
16,773
Jul 8, 2026
66.90
67.00
66.31
66.31
66.31
10,029
Jul 7, 2026
67.60
67.76
67.35
67.49
67.49
5,621
Jul 6, 2026
67.84
68.14
67.25
67.36
67.36
20,885
Jul 3, 2026
67.84
68.09
67.51
68.09
68.09
18,852
Jul 2, 2026
67.22
67.66
66.91
67.66
67.66
20,960
Jul 1, 2026
67.70
67.94
67.40
67.88
67.88
22,681
Jun 30, 2026
67.22
67.40
66.85
67.17
67.17
33,078
Jun 29, 2026
67.21
67.47
66.61
66.61
66.61
10,848
Jun 26, 2026
67.15
67.50
66.94
67.50
67.50
8,947
Jun 25, 2026
66.09
67.62
66.06
67.10
67.10
16,814
Jun 24, 2026
64.91
66.00
64.91
66.00
66.00
6,050
Jun 23, 2026
64.57
65.33
64.40
65.14
65.14
10,750
Jun 22, 2026
64.56
64.93
64.40
64.91
64.91
11,358
Jun 19, 2026
64.51
64.82
64.44
64.76
64.76
10,067
Jun 18, 2026
64.43
65.05
64.27
65.00
65.00
11,396
Jun 17, 2026
64.44
64.77
64.30
64.77
64.77
31,795
Jun 16, 2026
64.16
64.72
64.00
64.52
64.52
12,313
Jun 15, 2026
64.41
64.41
63.87
64.18
64.18
13,332
Jun 12, 2026
63.07
63.82
63.07
63.82
63.82
14,645
Jun 11, 2026
63.15
63.35
62.87
62.92
62.92
7,622
Jun 10, 2026
63.64
63.89
63.29
63.50
63.50
7,048
Jun 9, 2026
63.05
63.72
63.05
63.41
63.41
7,224
Jun 8, 2026
63.40
63.55
63.06
63.34
63.34
14,718
Jun 5, 2026
63.29
63.80
63.10
63.80
63.80
15,273
Jun 4, 2026
63.15
63.65
63.02
63.02
63.02
21,631
Jun 3, 2026
63.20
63.49
62.86
63.30
63.30
21,738
Jun 2, 2026
62.05
62.93
62.05
62.64
62.64
20,930
Jun 1, 2026
62.95
62.95
62.05
62.36
62.36
22,969
May 29, 2026
63.12
63.22
62.85
62.93
62.93
16,376
May 28, 2026
63.72
63.72
62.96
63.12
63.12
21,229
May 27, 2026
63.90
63.94
63.55
63.80
63.80
12,436
May 26, 2026
64.08
64.08
63.65
63.65
63.65
7,963
May 25, 2026
63.84
63.98
63.56
63.98
63.98
3,973
May 22, 2026
63.17
63.39
62.86
63.39
63.39
10,304
May 21, 2026
0.435329
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
62.79
62.97
62.44
62.86
62.86
6,355
May 20, 2026
62.71
63.21
62.47
63.21
62.77
11,381
May 19, 2026
63.27
63.33
62.74
62.95
62.52
8,135
May 18, 2026
62.37
63.29
62.20
63.26
62.82
26,567
May 15, 2026
63.99
63.99
62.87
63.02
62.59
21,708
May 14, 2026
63.59
64.29
63.59
64.16
63.72
19,727
May 13, 2026
64.07
64.26
63.67
63.91
63.47
19,593
May 12, 2026
64.22
64.29
63.92
63.98
63.54
19,710
May 11, 2026
64.49
64.63
64.30
64.46
64.02
17,419
May 8, 2026
65.31
65.31
64.63
64.86
64.41
17,916
May 7, 2026
65.82
65.82
65.18
65.34
64.89
15,979
May 6, 2026
65.31
65.99
65.16
65.98
65.53
18,918
May 5, 2026
65.01
65.33
64.82
65.33
64.88
54,454
May 4, 2026
65.27
65.31
64.71
65.10
64.65
25,241
Apr 30, 2026
65.07
66.51
65.01
66.28
65.82
14,598
Apr 29, 2026
66.02
66.07
65.13
65.23
64.78
10,581
Apr 28, 2026
66.34
66.74
65.65
66.01
65.56
15,403
Apr 27, 2026
66.54
66.84
66.50
66.63
66.17
12,182
Apr 24, 2026
66.52
66.83
66.30
66.49
66.03
15,134
Apr 23, 2026
66.06
66.90
66.00
66.52
66.06
17,762
Apr 22, 2026
66.17
66.34
65.92
66.29
65.83
11,747
Apr 21, 2026
66.14
66.21
65.83
65.88
65.43
10,803
Apr 20, 2026
66.07
66.20
65.84
66.20
65.74
7,869
Apr 17, 2026
65.87
66.49
65.72
66.49
66.03
11,168
Apr 16, 2026
66.27
66.53
66.07
66.18
65.72
10,788
Apr 15, 2026
67.22
67.23
66.24
66.34
65.88
15,374
Apr 14, 2026
66.97
67.15
66.77
67.12
66.66
18,204
Apr 13, 2026
67.06
67.33
66.77
66.91
66.45
12,846
Apr 10, 2026
67.68
67.90
67.50
67.90
67.43
9,049
Apr 9, 2026
66.91
67.56
66.61
67.56
67.09
12,382
Apr 8, 2026
66.60
67.05
66.55
66.83
66.37
69,636
Apr 7, 2026
65.82
65.98
65.29
65.59
65.14
12,041
Apr 2, 2026
65.07
65.97
64.99
65.69
65.24
13,067
Apr 1, 2026
65.77
65.77
65.12
65.55
65.10
25,922
Mar 31, 2026
64.99
65.24
64.40
65.05
64.60
9,990
Mar 30, 2026
64.08
65.04
64.08
65.00
64.55
8,747
Mar 27, 2026
64.78
64.85
64.25
64.39
63.95
9,544
Mar 26, 2026
64.79
65.41
64.53
64.89
64.44
11,794
Mar 25, 2026
64.73
64.99
64.25
64.97
64.52
7,836
Mar 24, 2026
64.35
64.47
63.65
64.16
63.72
5,544
Mar 23, 2026
63.00
64.85
62.69
64.12
63.68
24,347
Mar 20, 2026
64.54
64.76
63.51
63.51
63.07
7,990
Mar 19, 2026
65.14
65.14
64.00
64.00
63.56
6,637
Mar 18, 2026
66.25
66.57
65.35
65.35
64.90
5,316
Mar 17, 2026
65.79
66.26
65.61
66.03
65.58
7,275
Mar 16, 2026
66.18
66.32
65.55
65.77
65.32
14,719
Mar 13, 2026
65.65
66.37
65.45
66.00
65.55
13,650
Mar 12, 2026
65.78
65.98
65.40
65.82
65.37
6,509
Mar 11, 2026
65.86
66.06
65.61
65.88
65.43
6,029
Mar 10, 2026
66.29
66.62
65.75
66.14
65.68
7,066
Mar 9, 2026
64.97
65.51
64.72
65.33
64.88
37,009
Mar 5, 2026
68.06
68.35
67.15
67.32
66.86
10,918
Mar 4, 2026
67.52
68.09
67.51
67.90
67.43
15,483
Mar 3, 2026
68.07
68.32
66.76
67.56
67.09
24,746
Mar 2, 2026
68.57
68.83
68.07
68.67
68.20
36,865
Feb 27, 2026
68.76
69.04
68.70
69.03
68.55
13,989
Feb 26, 2026
68.99
69.08
68.72
68.76
68.29
10,528
Feb 25, 2026
68.99
69.32
68.35
68.69
68.22
8,889
Feb 24, 2026
68.29
69.01
68.25
68.81
68.34
5,856
Feb 23, 2026
68.17
68.64
67.96
68.04
67.57
7,877
Feb 20, 2026
68.58
68.85
68.30
68.49
68.02
14,098
Feb 19, 2026
68.30
68.68
67.91
68.50
68.03
14,994
Feb 18, 2026
68.22
68.57
68.18
68.44
67.97
11,507
Feb 17, 2026
68.56
68.62
68.06
68.10
67.63
15,392
Feb 16, 2026
68.44
68.62
68.38
68.57
68.10
14,330
Feb 13, 2026
67.73
68.35
67.55
68.35
67.88
13,614
Feb 12, 2026
67.71
68.22
67.63
68.10
67.63
11,501
Feb 11, 2026
67.11
67.93
67.01
67.54
67.07
20,942
Feb 10, 2026
66.76
67.06
66.33
67.06
66.60
17,178
Feb 9, 2026
66.66
66.71
66.19
66.47
66.01
18,033
Feb 6, 2026
66.51
67.15
66.47
67.09
66.63
10,181
Feb 5, 2026
66.20
66.70
66.14
66.70
66.24
9,759
Feb 4, 2026
66.07
66.97
65.98
66.56
66.10
22,956
Feb 3, 2026
66.34
67.00
66.33
66.42
65.96
13,334
Feb 2, 2026
65.43
66.20
65.30
66.10
65.64
29,236
Jan 30, 2026
65.05
65.36
65.00
65.16
64.71
20,662
Jan 29, 2026
64.94
65.41
64.89
64.99
64.54
17,587
Jan 28, 2026
65.48
65.59
64.68
65.14
64.69
7,837
Jan 27, 2026
66.00
66.00
65.50
65.51
65.06
23,552
Jan 26, 2026
65.79
66.05
65.58
65.94
65.49
21,171
Jan 23, 2026
66.46
66.52
65.86
66.06
65.61
10,022
Jan 22, 2026
66.29
66.62
66.09
66.53
66.07
11,859
Jan 21, 2026
65.19
65.81
65.10
65.69
65.24
13,683
Jan 20, 2026
65.87
65.88
65.24
65.33
64.88
20,642
Jan 19, 2026
66.20
66.61
66.12
66.26
65.80
12,256
Jan 16, 2026
66.85
66.95
66.41
66.80
66.34
18,575
Jan 15, 2026
65.93
66.62
65.78
66.61
66.15
17,770
Jan 14, 2026
65.28
65.52
65.14
65.50
65.05
10,210
Jan 13, 2026
65.36
65.48
64.98
65.01
64.56
8,817
Jan 12, 2026
65.49
65.67
65.23
65.63
65.18
12,503
Jan 9, 2026
65.46
66.00
65.34
65.98
65.53
24,050
Jan 8, 2026
64.65
65.30
64.43
65.30
64.85
22,157
Jan 7, 2026
65.17
65.39
64.61
64.90
64.45
24,449
Jan 6, 2026
64.20
64.70
64.15
64.63
64.18
10,463
Jan 5, 2026
64.26
64.40
64.00
64.34
63.90
14,950
Jan 2, 2026
63.64
63.96
63.63
63.90
63.46
23,030
Dec 30, 2025
63.69
63.98
63.62
63.98
63.54
7,535
Dec 29, 2025
63.63
63.91
63.59
63.80
63.36
14,417
Dec 23, 2025
63.77
64.00
63.64
63.77
63.33
8,685
Dec 22, 2025
63.44
63.72
63.14
63.72
63.28
13,957
Dec 19, 2025
63.73
63.90
63.52
63.78
63.34
16,355
Dec 18, 2025
63.39
63.98
63.39
63.88
63.44
16,525
Dec 17, 2025
63.48
63.71
63.20
63.33
62.89
17,441
Dec 16, 2025
63.80
63.99
63.33
63.42
62.98
8,508
Dec 15, 2025
63.94
64.06
63.61
63.61
63.17
19,232
Dec 12, 2025
63.75
64.03
63.53
63.59
63.15
6,981
Dec 11, 2025
63.21
63.87
63.13
63.79
63.35
13,232
Dec 10, 2025
63.14
63.34
63.00
63.34
62.90
23,218
Dec 9, 2025
63.84
63.90
63.53
63.72
63.28
10,384
Dec 8, 2025
64.16
64.24
63.82
63.99
63.55
11,163
Dec 5, 2025
64.70
64.89
64.44
64.44
64.00
16,724
Dec 4, 2025
64.84
64.92
64.71
64.79
64.34
12,906
Dec 3, 2025
64.71
64.99
64.63
64.77
64.32
12,616
Dec 2, 2025
64.68
64.90
64.66
64.84
64.39
5,272
Dec 1, 2025
64.70
64.90
64.50
64.90
64.45
17,978
Nov 28, 2025
65.38
65.38
64.96
65.05
64.60
22,944
Nov 27, 2025
65.15
65.18
64.98
65.18
64.73
7,535
Nov 26, 2025
64.90
65.14
64.75
65.00
64.55
9,040
Nov 25, 2025
64.20
64.90
63.99
64.90
64.45
8,319
Nov 24, 2025
64.09
64.21
63.81
64.14
63.70
11,106
Nov 21, 2025
62.71
63.90
62.71
63.90
63.46
12,524
Nov 20, 2025
63.40
63.53
63.01
63.06
62.63
11,974
Nov 19, 2025
62.94
63.16
62.79
62.85
62.42
27,104
Nov 18, 2025
63.34
63.38
62.88
63.21
62.77
15,107
Nov 17, 2025
64.51
64.63
64.01
64.07
63.63
14,192
Nov 14, 2025
64.50
64.67
64.36
64.50
64.06
11,154
Nov 13, 2025
0.458867
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
65.26
65.27
64.83
64.94
64.49
8,875
Nov 12, 2025
65.77
66.16
65.71
65.94
65.03
11,635
Nov 11, 2025
65.63
65.75
65.39
65.74
64.83
31,488
Nov 10, 2025
65.37
65.84
65.34
65.48
64.58
13,001
Nov 7, 2025
65.68
65.77
64.93
65.03
64.13
22,419
Nov 6, 2025
65.83
66.19
65.51
65.67
64.76
10,371
Nov 5, 2025
65.25
65.83
65.23
65.79
64.88
12,704
Nov 4, 2025
64.65
65.11
64.40
65.06
64.16
23,708
Nov 3, 2025
65.15
65.31
64.58
64.91
64.01
29,757
Oct 31, 2025
65.10
65.13
64.80
65.10
64.20
12,186
Oct 30, 2025
65.62
65.71
65.23
65.42
64.52
5,582
