iShares MSCI AC Far East ex-Jpn UCITS ETF USD D (IFFF)

IFFF
🏛️ 德国 →
59.22
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 54.97 55.07 54.88 54.89 0.0M
2021-12-29 55.11 55.38 54.64 54.80 0.0M
2021-12-28 55.62 55.62 55.35 55.35 0.0M
2021-12-27 55.20 55.64 54.98 55.52 0.1M
2021-12-23 55.07 55.40 55.02 55.40 0.0M
2021-12-22 54.94 55.08 54.64 55.08 0.0M
2021-12-21 54.41 54.98 54.37 54.98 0.0M
2021-12-20 54.04 54.24 53.80 53.82 0.0M
2021-12-17 54.91 55.17 54.51 55.13 0.0M
2021-12-16 55.55 55.73 55.23 55.23 0.0M
2021-12-15 55.47 55.49 54.79 54.79 0.0M
2021-12-14 55.72 55.75 55.23 55.44 0.0M
2021-12-13 56.39 56.54 55.69 55.69 0.0M
2021-12-10 56.43 56.78 56.41 56.41 0.0M
2021-12-09 56.89 56.96 56.66 56.87 0.0M
2021-12-08 56.46 56.74 56.45 56.68 0.0M
2021-12-07 56.33 56.90 56.33 56.82 0.0M
2021-12-06 55.22 55.57 54.96 55.57 0.0M
2021-12-03 56.05 56.06 55.06 55.16 0.1M
2021-12-02 56.27 56.27 55.77 56.05 0.0M
2021-12-01 55.70 56.33 55.70 56.18 0.0M
2021-11-30 55.06 55.38 54.68 55.21 0.0M
2021-11-29 55.97 56.13 55.64 55.70 0.0M
2021-11-26 56.41 56.41 55.17 55.21 0.0M
2021-11-25 57.91 57.91 57.70 57.80 0.0M
2021-11-24 57.70 57.80 57.54 57.72 0.0M
2021-11-23 57.72 57.86 57.34 57.34 0.0M
2021-11-22 58.26 58.29 57.96 57.97 0.0M
2021-11-19 57.59 57.78 57.52 57.75 0.0M
2021-11-18 57.90 58.10 57.09 57.40 0.0M
2021-11-17 58.66 58.70 58.21 58.31 0.0M
2021-11-16 58.40 58.48 58.19 58.40 0.0M
2021-11-15 57.67 57.89 57.67 57.76 0.0M
2021-11-12 57.43 57.66 57.43 57.64 0.0M
2021-11-11 56.90 57.43 56.73 57.39 0.0M
2021-11-10 56.26 56.50 56.03 56.41 0.1M
2021-11-09 56.01 56.22 55.76 55.91 0.1M
2021-11-08 55.97 56.08 55.87 56.02 0.0M
2021-11-05 55.86 56.13 55.76 55.79 0.0M
2021-11-04 56.24 56.32 55.83 55.92 0.0M
2021-11-03 55.76 55.81 55.62 55.69 0.0M
2021-11-02 55.84 55.95 55.74 55.87 0.0M
2021-11-01 55.98 56.41 55.90 56.36 0.1M
2021-10-29 55.86 56.17 55.77 56.12 0.0M
2021-10-28 56.55 56.60 56.13 56.23 0.1M
2021-10-27 56.76 56.81 56.42 56.71 0.0M
2021-10-26 57.49 57.62 57.33 57.33 0.0M
2021-10-25 57.27 57.47 57.14 57.42 0.0M
2021-10-22 57.24 57.49 57.11 57.11 0.0M
2021-10-21 56.85 57.13 56.85 56.88 0.0M
2021-10-20 57.20 57.51 57.07 57.29 0.0M
2021-10-19 56.70 57.17 56.70 57.17 0.0M
2021-10-18 56.05 56.43 56.02 56.40 0.0M
2021-10-15 56.03 56.57 56.03 56.57 0.0M
2021-10-14 55.64 55.90 55.64 55.64 0.0M
2021-10-13 55.23 55.75 55.23 55.64 0.0M
2021-10-12 54.85 55.45 54.85 55.24 0.0M
2021-10-11 55.79 55.92 55.64 55.72 0.1M
2021-10-08 55.22 55.48 55.14 55.42 0.1M
2021-10-07 54.93 55.52 54.89 55.52 0.0M
2021-10-06 53.71 53.93 53.43 53.87 0.0M
2021-10-05 53.88 54.21 53.75 54.19 0.0M
2021-10-04 54.03 54.21 53.36 53.41 0.0M
2021-10-01 54.42 54.83 54.30 54.56 0.0M
2021-09-30 55.10 55.37 55.00 55.34 0.0M
2021-09-29 54.71 54.97 54.62 54.62 0.0M
2021-09-28 55.40 55.40 54.48 54.48 0.0M
2021-09-27 55.09 55.09 54.73 55.08 0.0M
2021-09-24 54.95 54.95 54.61 54.70 0.0M
2021-09-23 55.33 55.61 55.09 55.12 0.0M
2021-09-22 54.78 55.30 54.68 55.18 0.0M
2021-09-21 54.29 54.58 54.09 54.28 0.0M
2021-09-20 54.45 54.48 53.92 54.04 0.0M
2021-09-17 55.63 55.75 55.49 55.55 0.0M
2021-09-16 55.11 55.46 55.11 55.46 0.0M
2021-09-15 56.30 56.30 55.91 55.96 0.0M
2021-09-14 56.76 56.79 56.57 56.68 0.0M
2021-09-13 57.17 57.44 57.10 57.31 0.0M
2021-09-10 57.63 57.81 57.39 57.47 0.0M
2021-09-09 57.01 57.52 56.78 57.38 0.0M
2021-09-08 57.85 58.14 57.54 57.54 0.0M
2021-09-07 58.23 58.33 58.01 58.28 0.0M
2021-09-06 58.02 58.31 58.02 58.31 0.0M
2021-09-03 57.30 57.62 57.25 57.57 0.0M
2021-09-02 57.66 57.75 57.55 57.71 0.0M
2021-09-01 57.64 57.93 57.46 57.92 0.0M
2021-08-31 57.04 57.19 56.91 57.14 0.0M
2021-08-30 56.31 56.53 56.08 56.30 0.1M
2021-08-27 56.02 56.32 56.00 56.21 0.0M
2021-08-26 55.90 56.24 55.90 56.12 0.0M
2021-08-25 56.54 56.73 56.52 56.70 0.1M
2021-08-24 56.05 56.60 56.04 56.52 0.0M
2021-08-23 54.82 55.04 54.72 55.02 0.0M
2021-08-20 54.02 54.82 53.90 54.61 0.0M
2021-08-19 54.72 54.89 54.31 54.74 0.1M
2021-08-18 56.03 56.08 55.84 55.96 0.0M
2021-08-17 55.23 55.61 55.15 55.50 0.0M
2021-08-16 56.16 56.29 56.00 56.20 0.0M
2021-08-13 56.92 56.98 56.74 56.75 0.0M
2021-08-12 57.54 57.60 57.26 57.39 0.0M
2021-08-11 58.07 58.31 57.85 57.86 0.0M
2021-08-10 58.33 58.40 57.98 58.03 0.0M
2021-08-09 57.83 58.08 57.72 58.08 0.0M
2021-08-06 57.55 57.74 57.39 57.39 0.0M
2021-08-05 57.57 57.85 57.30 57.85 0.4M
2021-08-04 57.81 58.01 57.66 57.95 0.0M
2021-08-03 57.28 57.28 56.83 57.05 0.0M
2021-08-02 57.20 57.40 57.09 57.34 0.0M
2021-07-30 56.33 56.92 56.26 56.87 0.0M
2021-07-29 57.30 57.68 56.99 57.24 0.0M
2021-07-28 55.68 57.04 55.60 56.98 0.0M
2021-07-27 55.49 55.68 54.94 55.11 0.0M
2021-07-26 57.50 57.50 56.92 57.25 0.0M
2021-07-23 59.57 59.57 58.66 58.79 0.0M
2021-07-22 60.02 60.12 59.81 60.06 0.0M
2021-07-21 59.29 59.52 59.19 59.48 0.0M
2021-07-20 59.37 59.49 59.07 59.39 0.0M
2021-07-19 59.72 59.72 58.84 59.22 0.0M
2021-07-16 60.68 60.75 60.27 60.42 0.0M
2021-07-15 60.85 60.85 60.59 60.68 0.0M
2021-07-14 60.49 60.78 60.36 60.36 0.0M
2021-07-13 60.34 60.69 60.33 60.69 0.0M
2021-07-12 59.54 59.71 59.47 59.69 0.0M
2021-07-09 59.09 59.59 59.09 59.59 0.0M
2021-07-08 59.17 59.27 58.45 58.74 0.1M
2021-07-07 60.54 60.84 60.38 60.42 0.0M
2021-07-06 60.64 60.77 60.52 60.52 0.0M
2021-07-05 60.76 60.84 60.64 60.71 0.0M
2021-07-02 60.90 61.21 60.90 61.03 0.0M
2021-07-01 61.77 61.95 61.32 61.32 0.0M
2021-06-30 61.89 61.98 61.56 61.89 0.0M
2021-06-29 61.48 61.66 61.45 61.54 0.0M
2021-06-28 61.69 61.96 61.59 61.83 0.0M
2021-06-25 61.58 61.64 61.44 61.59 0.0M
2021-06-24 60.85 61.11 60.83 61.11 0.0M
2021-06-23 60.71 60.78 60.43 60.62 0.0M
2021-06-22 60.16 60.17 59.91 60.00 0.0M
2021-06-21 60.36 60.52 60.03 60.29 0.0M
2021-06-18 60.98 61.03 60.74 60.75 0.0M
2021-06-17 60.24 60.93 60.24 60.93 0.0M
2021-06-16 60.08 60.15 59.94 60.11 0.0M
2021-06-15 60.52 60.52 60.18 60.18 0.1M
2021-06-14 60.71 60.71 60.41 60.61 0.0M
2021-06-11 60.35 60.61 60.35 60.58 0.0M
2021-06-10 60.15 60.42 60.07 60.35 0.0M
2021-06-09 59.84 59.98 59.70 59.89 0.1M
2021-06-08 60.04 60.21 59.88 59.89 0.0M
2021-06-07 60.40 60.61 60.09 60.09 0.0M
2021-06-04 60.52 60.74 60.52 60.74 0.0M
2021-06-03 60.59 60.70 60.29 60.66 0.0M
2021-06-02 60.79 61.00 60.79 60.90 0.0M
2021-06-01 61.10 61.25 60.76 60.95 0.0M
2021-05-31 60.43 60.61 60.32 60.32 0.0M
2021-05-28 59.94 60.28 59.94 60.15 0.0M
2021-05-27 59.53 59.80 59.48 59.74 0.0M
2021-05-26 59.56 59.60 59.32 59.56 0.0M
2021-05-25 59.23 59.23 59.00 59.07 0.0M
2021-05-21 58.31 58.52 58.26 58.28 0.0M
2021-05-20 58.22 58.71 58.12 58.71 0.2M
2021-05-19 58.05 58.11 57.62 58.07 0.0M
2021-05-18 58.71 58.71 58.21 58.54 0.1M
2021-05-17 57.68 57.77 57.36 57.62 0.0M
2021-05-14 57.74 57.97 57.53 57.97 0.0M
2021-05-13 57.51 57.68 57.10 57.39 0.0M
2021-05-12 58.27 58.41 57.71 57.71 0.0M
2021-05-11 58.51 58.51 57.59 58.36 0.0M
2021-05-10 59.92 59.97 59.30 59.34 0.0M
2021-05-07 60.33 60.62 60.19 60.58 0.0M
2021-05-06 60.35 60.35 60.00 60.22 0.0M
2021-05-05 60.05 60.39 60.02 60.39 0.0M
2021-05-04 60.61 60.80 59.74 59.80 0.0M
2021-05-03 60.45 60.67 60.24 60.54 0.0M
2021-04-30 60.82 61.00 60.33 60.89 0.0M
2021-04-29 61.75 61.81 61.05 61.13 0.0M
2021-04-28 61.61 61.66 61.42 61.52 0.0M
2021-04-27 61.68 61.69 61.37 61.55 0.0M
2021-04-26 61.43 61.45 61.06 61.36 0.0M
2021-04-23 61.30 61.54 61.27 61.54 0.0M
2021-04-22 60.77 61.16 60.67 61.10 0.0M
2021-04-21 60.56 60.78 60.45 60.78 0.0M
2021-04-20 61.16 61.23 60.57 60.57 0.0M
2021-04-19 61.61 61.61 60.96 60.96 0.0M
2021-04-16 61.31 61.52 61.10 61.31 0.0M
2021-04-15 61.08 61.36 61.05 61.23 0.0M
2021-04-14 61.12 61.37 61.05 61.06 0.0M
2021-04-13 60.78 60.95 60.52 60.90 0.0M
2021-04-12 60.71 60.76 60.53 60.55 0.0M
2021-04-09 60.94 61.04 60.82 60.84 0.0M
2021-04-08 61.67 61.73 61.50 61.52 0.0M
2021-04-07 61.52 61.55 60.74 60.91 0.0M
2021-04-06 62.04 62.40 61.79 62.34 0.0M
2021-04-01 61.94 62.50 61.94 62.25 0.1M
2021-03-31 61.01 61.47 60.87 61.42 0.0M
2021-03-30 61.06 61.43 61.06 61.42 0.0M
2021-03-29 60.47 60.94 60.42 60.72 0.0M
2021-03-26 60.65 60.71 60.07 60.23 0.0M
2021-03-25 59.58 59.92 59.30 59.92 0.0M
2021-03-24 60.12 60.39 59.70 59.70 0.0M
2021-03-23 60.66 60.98 60.55 60.91 0.0M
2021-03-22 61.36 61.50 61.18 61.43 0.0M
2021-03-19 61.02 61.47 61.00 61.43 0.0M
2021-03-18 61.86 61.86 61.52 61.54 0.0M
2021-03-17 61.57 61.62 61.11 61.30 0.0M
2021-03-16 61.52 62.06 61.46 61.90 0.0M
2021-03-15 61.03 61.36 60.99 61.15 0.0M
2021-03-12 61.28 61.29 60.93 60.99 0.0M
2021-03-11 61.81 62.17 61.75 62.12 0.0M
2021-03-10 60.95 61.36 60.63 60.73 0.0M
2021-03-09 59.99 61.39 59.99 61.31 0.0M
2021-03-08 60.33 60.72 59.96 60.42 0.1M
2021-03-05 61.43 61.70 60.68 60.72 0.0M
2021-03-04 61.63 61.82 61.04 61.57 0.0M
2021-03-03 63.05 63.17 62.28 62.47 0.0M
2021-03-02 62.42 62.64 62.00 62.00 0.1M
2021-03-01 62.42 63.16 62.28 63.16 0.0M
2021-02-26 60.98 61.48 60.74 61.46 0.0M
2021-02-25 63.21 63.21 62.39 62.39 0.0M
2021-02-24 62.51 62.97 62.40 62.70 0.0M
2021-02-23 63.90 63.90 62.61 63.38 0.0M
2021-02-22 64.09 64.11 63.77 63.91 0.0M
2021-02-19 65.24 65.73 65.17 65.72 0.0M
2021-02-18 65.61 65.61 64.60 64.80 0.0M
2021-02-17 66.76 66.85 66.25 66.31 0.1M
2021-02-16 66.38 66.52 66.20 66.25 0.0M
2021-02-15 66.20 66.52 66.11 66.52 0.0M
2021-02-12 65.74 66.02 65.63 66.02 0.0M
2021-02-11 65.44 65.99 65.44 65.99 0.0M
2021-02-10 65.05 65.38 64.63 64.98 0.0M
2021-02-09 64.08 64.59 64.03 64.58 0.0M
2021-02-08 64.00 64.28 63.85 64.11 0.0M
2021-02-05 64.16 64.36 63.92 64.15 0.0M
2021-02-04 63.72 64.10 63.65 63.95 0.0M
2021-02-03 64.22 64.22 63.75 63.95 0.0M
2021-02-02 63.44 63.79 63.34 63.57 0.0M
2021-02-01 62.05 62.22 61.87 62.19 0.0M
2021-01-29 60.82 61.18 60.64 60.93 0.0M
2021-01-28 61.39 62.10 60.88 62.10 0.0M
2021-01-27 62.95 63.05 62.40 62.63 0.1M
2021-01-26 63.42 63.65 63.39 63.44 0.0M
2021-01-25 64.60 64.80 64.25 64.30 0.0M
2021-01-22 63.39 63.40 62.93 63.32 0.0M
2021-01-21 64.27 64.28 63.82 64.08 0.1M
2021-01-20 63.68 63.94 63.68 63.76 0.0M
2021-01-19 62.85 62.96 62.57 62.65 0.0M
2021-01-18 61.90 62.07 61.76 61.98 0.0M
2021-01-15 61.72 61.79 61.38 61.60 0.0M
2021-01-14 61.62 62.21 61.62 62.15 0.0M
2021-01-13 61.08 61.16 60.91 61.03 0.0M
2021-01-12 60.94 61.11 60.84 61.01 0.0M
2021-01-11 60.65 60.85 60.55 60.72 0.0M
2021-01-08 60.03 60.73 59.89 60.55 0.1M
2021-01-07 58.66 58.84 58.55 58.73 0.0M
2021-01-06 58.58 58.73 58.22 58.73 0.0M
2021-01-05 58.39 58.82 58.18 58.82 0.0M
2021-01-04 58.16 58.27 57.75 57.82 0.0M