iShares Global Infrastructure UCITS ETF (ETR:IQQI)
Germany · Delayed Price · Currency is EUR 30.40
+0.27 (0.88%)
At close: Jan 8, 2026
ETR:IQQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.41 | 30.62 | 30.36 | 30.44 | 30.44 | 0.15% | 14,312 |
| Jan 8, 2026 | 30.08 | 30.43 | 30.03 | 30.40 | 30.40 | 0.88% | 16,090 |
| Jan 7, 2026 | 30.54 | 30.64 | 30.13 | 30.13 | 30.13 | -0.79% | 47,164 |
| Jan 6, 2026 | 30.32 | 30.49 | 30.31 | 30.37 | 30.37 | 1.17% | 7,611 |
| Jan 5, 2026 | 30.55 | 30.65 | 30.02 | 30.02 | 30.02 | -1.65% | 82,361 |
| Jan 2, 2026 | 30.32 | 30.53 | 30.24 | 30.53 | 30.53 | 0.69% | 72,513 |
| Dec 30, 2025 | 30.28 | 30.32 | 30.25 | 30.32 | 30.32 | -0.20% | 9,356 |
| Dec 29, 2025 | 30.27 | 30.38 | 30.16 | 30.38 | 30.38 | 1.06% | 16,712 |
| Dec 23, 2025 | 30.04 | 30.13 | 29.95 | 30.06 | 30.06 | 0.35% | 9,290 |
| Dec 22, 2025 | 29.91 | 29.96 | 29.74 | 29.95 | 29.95 | -0.81% | 18,148 |
| Dec 19, 2025 | 30.12 | 30.25 | 30.10 | 30.20 | 30.20 | -0.03% | 19,276 |
| Dec 18, 2025 | 30.14 | 30.26 | 30.14 | 30.21 | 30.21 | 1.04% | 23,394 |
| Dec 17, 2025 | 30.06 | 30.15 | 29.90 | 29.90 | 29.90 | -0.32% | 8,175 |
| Dec 16, 2025 | 30.27 | 30.32 | 29.99 | 29.99 | 29.99 | -0.48% | 20,799 |
| Dec 15, 2025 | 30.35 | 30.36 | 30.14 | 30.14 | 30.14 | -0.12% | 28,437 |
| Dec 12, 2025 | 30.16 | 30.30 | 30.13 | 30.17 | 30.17 | 0.13% | 27,350 |
| Dec 11, 2025 | 30.09 | 30.20 | 30.05 | 30.13 | 30.13 | -0.36% | 15,168 |
| Dec 10, 2025 | 30.24 | 30.32 | 30.21 | 30.24 | 30.24 | -0.66% | 11,457 |
| Dec 9, 2025 | 30.31 | 30.48 | 30.31 | 30.44 | 30.44 | -0.13% | 18,026 |
| Dec 8, 2025 | 30.49 | 30.56 | 30.36 | 30.48 | 30.48 | -0.55% | 9,859 |
| Dec 5, 2025 | 30.63 | 30.70 | 30.60 | 30.65 | 30.65 | -0.11% | 6,551 |
| Dec 4, 2025 | 30.60 | 30.73 | 30.55 | 30.69 | 30.69 | 0.18% | 9,524 |
| Dec 3, 2025 | 30.65 | 30.68 | 30.57 | 30.63 | 30.63 | -0.49% | 17,257 |
| Dec 2, 2025 | 30.85 | 30.94 | 30.77 | 30.78 | 30.78 | -0.58% | 9,355 |
| Dec 1, 2025 | 31.13 | 31.19 | 30.96 | 30.96 | 30.96 | -1.42% | 18,382 |
| Nov 28, 2025 | 31.22 | 31.41 | 31.05 | 31.41 | 31.41 | 1.00% | 13,178 |
| Nov 27, 2025 | 31.07 | 31.12 | 31.07 | 31.10 | 31.10 | 0.10% | 6,447 |
| Nov 26, 2025 | 30.93 | 31.07 | 30.84 | 31.07 | 31.07 | 0.66% | 16,324 |
| Nov 25, 2025 | 30.85 | 30.91 | 30.76 | 30.86 | 30.86 | 0.65% | 11,789 |
| Nov 24, 2025 | 30.87 | 30.87 | 30.61 | 30.66 | 30.66 | -0.45% | 28,122 |
| Nov 21, 2025 | 30.69 | 30.80 | 30.66 | 30.80 | 30.80 | -0.45% | 9,444 |
| Nov 20, 2025 | 30.70 | 30.94 | 30.66 | 30.94 | 30.94 | 1.11% | 12,937 |
| Nov 19, 2025 | 30.82 | 30.82 | 30.60 | 30.60 | 30.60 | -1.10% | 16,195 |
| Nov 18, 2025 | 30.88 | 30.94 | 30.76 | 30.94 | 30.94 | -0.02% | 54,153 |
| Nov 17, 2025 | 30.89 | 31.02 | 30.86 | 30.95 | 30.95 | 0.42% | 8,353 |
| Nov 14, 2025 | 30.76 | 30.85 | 30.69 | 30.82 | 30.82 | -0.11% | 7,105 |
| Nov 13, 2025 | 31.08 | 31.09 | 30.85 | 30.85 | 30.85 | -0.88% | 6,328 |
| Nov 12, 2025 | 31.19 | 31.27 | 31.13 | 31.13 | 30.98 | 0.16% | 12,836 |
| Nov 11, 2025 | 31.05 | 31.11 | 31.01 | 31.08 | 30.93 | 0.47% | 16,908 |
| Nov 10, 2025 | 30.96 | 31.05 | 30.84 | 30.93 | 30.78 | 0.73% | 34,765 |
| Nov 7, 2025 | 30.80 | 30.80 | 30.60 | 30.71 | 30.56 | -0.24% | 9,911 |
| Nov 6, 2025 | 30.80 | 30.82 | 30.69 | 30.78 | 30.63 | -0.40% | 12,528 |
| Nov 5, 2025 | 30.75 | 30.91 | 30.73 | 30.91 | 30.76 | 0.82% | 15,670 |
| Nov 4, 2025 | 30.54 | 30.72 | 30.48 | 30.66 | 30.51 | 0.15% | 9,753 |
| Nov 3, 2025 | 30.60 | 30.71 | 30.39 | 30.61 | 30.46 | 0.07% | 26,915 |
| Oct 31, 2025 | 30.57 | 30.64 | 30.43 | 30.59 | 30.44 | -0.07% | 7,970 |
| Oct 30, 2025 | 30.38 | 30.67 | 30.35 | 30.61 | 30.46 | 0.53% | 14,319 |
| Oct 29, 2025 | 30.58 | 30.65 | 30.45 | 30.45 | 30.30 | -0.47% | 17,280 |
| Oct 28, 2025 | 30.90 | 30.94 | 30.60 | 30.60 | 30.45 | -0.57% | 15,972 |
| Oct 27, 2025 | 30.87 | 30.94 | 30.74 | 30.77 | 30.62 | -0.31% | 27,689 |