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
2022-12-30 45.44 45.45 45.28 45.31 0.0M
2022-12-29 45.30 45.72 45.18 45.64 0.0M
2022-12-28 45.47 45.74 45.13 45.14 0.0M
2022-12-27 45.73 46.26 45.49 45.68 0.0M
2022-12-23 45.28 45.42 44.96 45.04 0.0M
2022-12-22 45.78 45.85 45.21 45.22 0.0M
2022-12-21 45.04 45.33 44.85 45.33 0.0M
2022-12-20 45.00 45.02 44.82 44.91 0.0M
2022-12-19 45.50 45.78 45.27 45.27 0.0M
2022-12-16 45.61 45.62 45.30 45.60 0.0M
2022-12-15 45.67 45.92 45.32 45.32 0.0M
2022-12-14 46.58 46.58 46.30 46.56 0.0M
2022-12-13 46.43 46.97 46.24 46.60 0.0M
2022-12-12 46.47 46.47 45.93 46.00 0.0M
2022-12-09 47.04 47.05 46.86 46.94 0.0M
2022-12-08 46.34 46.60 46.26 46.38 0.0M
2022-12-07 45.78 45.90 45.27 45.75 0.0M
2022-12-06 46.48 46.56 46.19 46.38 0.2M
2022-12-05 46.78 46.89 46.10 46.28 0.0M
2022-12-02 45.79 46.43 45.61 46.43 0.0M
2022-12-01 46.51 46.51 46.16 46.16 0.0M
2022-11-30 46.12 46.55 46.00 46.55 0.0M
2022-11-29 45.23 45.35 45.16 45.21 0.0M
2022-11-28 43.61 44.15 43.42 44.06 0.0M
2022-11-25 44.17 44.27 43.97 44.00 0.0M
2022-11-24 44.41 44.65 44.41 44.60 0.0M
2022-11-23 44.14 44.36 44.12 44.31 0.0M
2022-11-22 44.13 44.38 44.13 44.30 0.0M
2022-11-21 44.58 44.58 44.43 44.43 0.0M
2022-11-18 44.69 44.94 44.69 44.79 0.0M
2022-11-17 44.81 45.12 44.35 45.12 0.0M
2022-11-16 45.26 45.30 44.84 44.84 0.0M
2022-11-15 45.55 45.96 45.34 45.96 0.0M
2022-11-14 44.35 44.48 44.28 44.46 0.0M
2022-11-11 44.21 44.44 44.13 44.15 0.0M
2022-11-10 41.98 43.23 41.94 43.23 0.0M
2022-11-09 42.53 42.59 42.24 42.24 0.0M
2022-11-08 42.51 42.74 42.46 42.62 0.0M
2022-11-07 42.51 42.80 42.45 42.53 0.0M
2022-11-04 42.51 42.80 42.30 42.33 0.0M
2022-11-03 40.97 41.35 40.81 41.32 0.0M
2022-11-02 41.49 41.49 40.87 41.03 0.0M
2022-11-01 40.82 40.99 40.80 40.94 0.0M
2022-10-31 39.45 39.86 39.30 39.80 0.0M
2022-10-28 39.31 39.60 39.31 39.60 0.0M
2022-10-27 40.05 40.49 39.95 40.49 0.0M
2022-10-26 39.84 40.42 39.75 40.34 0.0M
2022-10-25 39.75 39.75 39.55 39.66 0.0M
2022-10-24 40.01 40.10 39.21 39.52 0.0M
2022-10-21 41.68 41.72 41.46 41.72 0.0M
2022-10-20 41.64 42.23 41.64 42.12 0.0M
2022-10-19 42.04 42.20 41.82 41.82 0.0M
2022-10-18 42.56 42.85 42.29 42.29 0.0M
2022-10-17 42.37 42.81 42.34 42.74 0.0M
2022-10-14 42.73 42.80 42.25 42.25 0.0M
2022-10-13 42.39 42.42 41.92 42.28 0.0M
2022-10-12 43.05 43.05 42.67 42.68 0.0M
2022-10-11 42.99 42.99 42.63 42.83 0.0M
2022-10-10 43.74 43.90 43.44 43.55 0.0M
2022-10-07 44.84 44.87 44.35 44.35 0.0M
2022-10-06 45.05 45.16 44.84 45.16 0.0M
2022-10-05 44.81 44.92 44.66 44.79 0.0M
2022-10-04 43.96 44.55 43.96 44.55 0.0M
2022-10-03 43.18 43.51 42.91 43.47 0.1M
2022-09-30 43.52 43.73 43.46 43.68 0.0M
2022-09-29 44.04 44.15 43.48 43.55 0.0M
2022-09-28 44.88 45.01 44.52 44.89 0.0M
2022-09-27 45.60 45.88 45.52 45.52 0.0M
2022-09-26 45.35 45.73 45.27 45.70 0.0M
2022-09-23 45.45 45.49 45.14 45.30 0.0M
2022-09-22 45.64 45.94 45.64 45.78 0.0M
2022-09-21 46.31 46.32 46.15 46.30 0.0M
2022-09-20 46.48 46.51 46.33 46.45 0.0M
2022-09-19 46.13 46.35 46.07 46.21 0.0M
2022-09-16 46.63 46.63 46.34 46.34 0.0M
2022-09-15 47.54 47.54 46.86 46.97 0.0M
2022-09-14 48.03 48.03 47.79 47.85 0.0M
2022-09-13 48.49 48.52 48.07 48.13 0.0M
2022-09-12 48.08 48.58 47.93 48.58 0.0M
2022-09-09 48.39 48.59 48.23 48.51 0.0M
2022-09-08 47.85 48.10 47.70 48.10 0.0M
2022-09-07 48.19 48.23 48.00 48.10 0.0M
2022-09-06 48.62 48.76 48.40 48.42 0.0M
2022-09-05 48.90 48.90 48.75 48.82 0.0M
2022-09-02 48.94 48.94 48.69 48.88 0.0M
2022-09-01 49.10 49.20 48.82 49.15 0.0M
2022-08-31 50.01 50.04 49.51 49.51 0.0M
2022-08-30 49.80 49.93 49.07 49.15 0.0M
2022-08-29 50.18 50.18 49.86 49.92 0.0M
2022-08-26 50.92 51.34 50.51 50.62 0.0M
2022-08-25 50.38 50.94 50.38 50.87 0.0M
2022-08-24 49.47 50.05 49.38 50.00 0.0M
2022-08-23 49.79 50.06 49.61 49.80 0.0M
2022-08-22 49.98 50.02 49.68 50.02 0.0M
2022-08-19 49.99 50.00 49.69 49.69 0.0M
2022-08-18 49.86 49.98 49.74 49.98 0.0M
2022-08-17 50.27 50.27 49.94 49.96 0.0M
2022-08-16 50.22 50.45 50.10 50.19 0.0M
2022-08-15 50.18 50.25 49.99 50.25 0.0M
2022-08-12 49.72 50.02 49.49 50.02 0.0M
2022-08-11 49.57 50.07 49.46 49.84 0.0M
2022-08-10 48.70 48.99 48.68 48.99 0.0M
2022-08-09 49.85 49.85 49.30 49.37 0.0M
2022-08-08 49.85 49.91 49.70 49.74 0.0M
2022-08-05 50.02 50.05 49.79 49.87 0.0M
2022-08-04 49.54 49.92 49.54 49.60 0.0M
2022-08-03 48.86 49.41 48.86 49.41 0.0M
2022-08-02 48.38 48.98 48.27 48.92 0.0M
2022-08-01 49.49 49.54 48.60 48.83 0.0M
2022-07-29 49.31 49.61 49.31 49.46 0.0M
2022-07-28 50.25 50.56 49.96 50.28 0.0M
2022-07-27 50.18 50.41 50.13 50.41 0.0M
2022-07-26 50.28 50.41 50.17 50.17 0.0M
2022-07-25 49.93 49.93 49.62 49.89 0.0M
2022-07-22 50.02 50.40 49.81 49.90 0.0M
2022-07-21 50.05 50.35 49.90 50.22 0.0M
2022-07-20 49.98 50.19 49.91 50.12 0.0M
2022-07-19 49.93 50.04 49.66 50.00 0.4M
2022-07-18 50.29 50.56 50.15 50.23 0.0M
2022-07-15 49.80 49.87 49.43 49.66 0.0M
2022-07-14 50.56 50.56 49.80 49.80 0.0M
2022-07-13 50.58 50.63 50.01 50.23 0.0M
2022-07-12 50.25 50.47 50.21 50.47 0.0M
2022-07-11 50.47 50.90 50.32 50.41 0.0M
2022-07-08 51.44 51.77 51.40 51.69 0.0M
2022-07-07 50.77 51.79 50.77 51.69 0.0M
2022-07-06 49.97 50.38 49.80 50.14 0.0M
2022-07-05 49.94 50.25 49.74 49.92 0.0M
2022-07-04 49.73 49.95 49.61 49.80 0.0M
2022-07-01 49.28 50.14 49.18 50.03 0.1M
2022-06-30 50.01 50.25 49.70 49.93 0.0M
2022-06-29 50.24 50.54 50.04 50.35 0.0M
2022-06-28 51.05 51.27 50.94 50.97 0.0M
2022-06-27 50.85 51.02 50.48 50.51 0.0M
2022-06-24 50.00 50.34 50.00 50.26 0.0M
2022-06-23 48.95 49.42 48.95 49.22 0.0M
2022-06-22 49.06 49.12 48.72 49.05 0.0M
2022-06-21 49.79 50.05 49.72 49.97 0.0M
2022-06-20 49.42 49.55 49.26 49.55 0.0M
2022-06-17 49.26 49.88 49.21 49.36 0.0M
2022-06-16 49.88 49.88 48.71 48.78 0.0M
2022-06-15 50.39 50.72 50.11 50.72 0.0M
2022-06-14 50.42 50.42 49.90 50.39 0.0M
2022-06-13 50.27 50.27 49.41 49.51 0.0M
2022-06-10 51.29 51.54 50.81 50.81 0.0M
2022-06-09 51.28 52.14 51.02 51.11 0.0M
2022-06-08 51.61 51.76 51.37 51.69 0.0M
2022-06-07 50.65 51.07 50.61 50.91 0.0M
2022-06-06 50.53 51.36 50.51 51.16 0.0M
2022-06-03 50.88 50.88 50.10 50.10 0.0M
2022-06-02 50.35 50.61 50.17 50.61 0.0M
2022-06-01 50.62 50.83 50.35 50.35 0.0M
2022-05-31 50.76 51.13 50.67 50.70 0.0M
2022-05-30 50.18 50.25 50.04 50.11 0.0M
2022-05-27 48.84 49.58 48.80 49.58 0.0M
2022-05-26 47.90 48.85 47.90 48.71 0.0M
2022-05-25 48.10 48.22 47.92 48.10 0.0M
2022-05-24 47.88 48.15 47.45 47.48 0.0M
2022-05-23 49.34 49.34 48.96 49.19 0.0M
2022-05-20 49.79 49.86 49.31 49.35 0.0M
2022-05-19 48.70 48.99 48.48 48.99 0.0M
2022-05-18 49.63 49.63 49.06 49.06 0.0M
2022-05-17 49.55 49.83 49.31 49.46 0.0M
2022-05-16 48.75 48.91 48.59 48.84 0.0M
2022-05-13 48.48 49.14 48.47 49.00 0.0M
2022-05-12 47.12 47.79 47.06 47.70 0.0M
2022-05-11 48.15 48.33 47.71 47.99 0.0M
2022-05-10 47.82 47.90 47.25 47.25 0.0M
2022-05-09 48.04 48.04 47.16 47.16 0.0M
2022-05-06 48.95 49.02 48.46 48.57 0.0M
2022-05-05 50.54 50.58 49.40 49.40 0.0M
2022-05-04 50.51 50.51 49.96 49.96 0.0M
2022-05-03 50.91 50.91 50.50 50.65 0.0M
2022-05-02 50.37 50.41 49.98 50.15 0.0M
2022-04-29 51.00 51.17 50.68 50.90 0.0M
2022-04-28 49.37 49.77 49.19 49.23 0.0M
2022-04-27 48.67 49.21 48.52 48.77 0.0M
2022-04-26 48.62 48.65 47.96 47.97 0.0M
2022-04-25 48.02 48.38 47.85 48.33 0.0M
2022-04-22 49.22 49.36 49.00 49.17 0.0M
2022-04-21 49.27 49.46 48.98 48.98 0.0M
2022-04-20 50.25 50.35 49.75 49.85 0.0M
2022-04-19 50.57 50.57 49.87 50.34 0.0M
2022-04-14 51.08 51.23 50.94 51.04 0.0M
2022-04-13 51.15 51.33 50.99 51.33 0.0M
2022-04-12 50.63 50.83 50.39 50.83 0.0M
2022-04-11 50.31 50.73 50.02 50.47 0.0M
2022-04-08 51.75 51.94 51.49 51.50 0.0M
2022-04-07 51.70 51.77 51.17 51.26 0.0M
2022-04-06 52.58 52.58 51.77 51.78 0.0M
2022-04-05 53.32 53.46 52.57 52.69 0.0M
2022-04-04 52.60 53.22 52.49 53.13 0.0M
2022-04-01 51.67 52.34 51.58 51.85 0.0M
2022-03-31 51.44 51.74 51.21 51.30 0.0M
2022-03-30 52.22 52.22 51.80 52.00 0.0M
2022-03-29 51.72 52.03 51.69 51.99 0.0M
2022-03-28 51.53 51.79 51.44 51.44 0.0M
2022-03-25 51.24 51.52 51.06 51.37 0.0M
2022-03-24 52.24 52.24 51.87 52.00 0.0M
2022-03-23 52.34 52.58 51.94 52.38 0.0M
2022-03-22 52.05 52.50 52.03 52.30 0.0M
2022-03-21 50.91 51.45 50.91 51.09 0.0M
2022-03-18 51.17 52.31 50.93 52.31 0.0M
2022-03-17 51.46 51.59 50.36 50.73 0.0M
2022-03-16 49.31 50.90 49.31 50.72 0.0M
2022-03-15 46.06 47.36 45.79 47.21 0.1M
2022-03-14 48.49 48.49 47.68 47.83 0.3M
2022-03-11 50.21 50.40 49.52 49.52 0.0M
2022-03-10 50.79 50.79 49.76 49.76 0.0M
2022-03-09 50.18 50.76 50.18 50.66 0.0M
2022-03-08 50.30 50.71 50.18 50.31 0.0M
2022-03-07 51.38 51.71 51.02 51.32 0.0M
2022-03-04 52.65 52.85 52.30 52.39 0.0M
2022-03-03 53.56 53.56 52.98 53.05 0.0M
2022-03-02 53.31 53.60 53.20 53.38 0.0M
2022-03-01 53.75 53.99 53.36 53.61 0.0M
2022-02-28 53.12 53.32 52.93 53.22 0.0M
2022-02-25 53.00 53.28 52.85 53.21 0.1M
2022-02-24 52.38 52.54 51.85 52.38 0.0M
2022-02-23 54.04 54.10 53.60 53.65 0.0M
2022-02-22 53.83 54.01 53.83 53.83 0.0M
2022-02-21 54.43 54.59 54.37 54.38 0.0M
2022-02-18 55.03 55.14 54.66 54.66 0.0M
2022-02-17 55.60 55.60 55.34 55.48 0.0M
2022-02-16 55.23 55.40 55.22 55.31 0.0M
2022-02-15 54.73 55.21 54.73 55.19 0.0M
2022-02-14 54.68 54.97 54.29 54.74 0.0M
2022-02-11 55.45 55.62 55.23 55.40 0.0M
2022-02-10 55.57 55.71 55.35 55.43 0.0M
2022-02-09 54.95 55.42 54.95 55.42 0.0M
2022-02-08 53.95 54.62 53.95 54.62 0.0M
2022-02-07 54.01 54.21 53.96 54.16 0.0M
2022-02-04 54.11 54.23 53.70 53.97 0.0M
2022-02-03 54.48 54.60 53.94 54.01 0.0M
2022-02-02 55.39 55.48 54.72 54.72 0.0M
2022-02-01 55.11 55.27 54.73 55.27 0.0M
2022-01-31 54.15 54.79 53.97 54.76 0.0M
2022-01-28 53.51 53.51 52.76 53.29 0.0M
2022-01-27 53.55 54.39 53.49 54.20 0.0M
2022-01-26 54.58 55.10 54.58 54.70 0.0M
2022-01-25 54.48 54.79 54.36 54.44 0.0M
2022-01-24 55.49 55.59 54.20 54.20 0.0M
2022-01-21 56.16 56.36 55.64 55.84 0.1M
2022-01-20 56.43 57.04 56.33 57.04 0.0M
2022-01-19 55.30 55.95 55.30 55.62 0.0M
2022-01-18 55.35 55.72 55.11 55.57 0.0M
2022-01-17 55.62 55.92 55.62 55.83 0.0M
2022-01-14 55.62 56.00 55.57 55.84 0.0M
2022-01-13 56.05 56.24 55.91 56.09 0.0M
2022-01-12 56.49 56.71 56.34 56.46 0.0M
2022-01-11 55.40 55.90 55.40 55.90 0.0M
2022-01-10 55.34 55.36 54.78 54.90 0.0M
2022-01-07 55.04 55.20 54.76 54.90 0.0M
2022-01-06 54.80 54.80 54.39 54.80 0.0M
2022-01-05 54.93 55.15 54.83 55.05 0.0M
2022-01-04 55.90 56.01 55.50 55.59 0.0M
2022-01-03 55.53 55.92 55.33 55.92 0.0M