iShares $ Treasury Bond 1-3yr UCITS ETF USD (Dist) (IBTS)

IBTS
🏛️ 德国 →
109.14
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
2025-09-26 109.31 109.48 109.14 109.14 0.0M
2025-09-25 108.79 109.35 108.76 109.35 0.0M
2025-09-24 108.39 108.87 108.39 108.84 0.0M
2025-09-23 108.41 108.41 108.17 108.39 0.0M
2025-09-22 108.82 108.82 108.49 108.53 0.0M
2025-09-19 108.61 108.90 108.61 108.90 0.0M
2025-09-18 108.38 108.70 108.03 108.47 0.0M
2025-09-17 107.96 108.03 107.87 107.94 0.0M
2025-09-16 108.41 108.41 108.00 108.00 0.0M
2025-09-15 108.93 108.93 108.61 108.66 0.0M
2025-09-12 108.77 109.10 108.77 108.99 0.0M
2025-09-11 109.33 109.51 108.90 108.93 0.0M
2025-09-10 111.44 111.48 111.14 111.20 0.0M
2025-09-09 110.87 111.23 110.87 111.16 0.0M
2025-09-08 111.18 111.27 111.01 111.04 0.0M
2025-09-05 111.61 111.61 111.00 111.03 0.0M
2025-09-04 111.62 111.84 111.62 111.77 0.0M
2025-09-03 111.73 111.89 111.37 111.41 0.0M
2025-09-02 111.05 111.78 111.05 111.52 0.0M
2025-09-01 110.86 111.12 110.82 111.12 0.0M
2025-08-29 111.41 111.52 111.14 111.14 0.0M
2025-08-28 111.62 111.70 111.33 111.39 0.0M
2025-08-27 111.80 112.17 111.80 111.91 0.0M
2025-08-26 111.68 111.74 111.34 111.44 0.0M
2025-08-25 110.91 111.07 110.74 111.06 0.0M
2025-08-22 111.76 111.79 110.76 110.82 0.0M
2025-08-21 111.53 111.60 111.21 111.54 0.0M
2025-08-20 111.40 111.40 111.14 111.26 0.0M
2025-08-19 110.97 111.11 110.87 111.11 0.0M
2025-08-18 110.83 111.03 110.77 111.00 0.0M
2025-08-15 111.06 111.08 110.64 110.64 0.0M
2025-08-14 110.99 111.32 110.97 111.29 0.0M
2025-08-13 110.79 110.87 110.60 110.65 0.0M
2025-08-12 111.51 111.52 110.90 110.92 0.0M
2025-08-11 111.06 111.72 111.06 111.59 0.0M
2025-08-08 111.16 111.35 111.00 111.00 0.0M
2025-08-07 110.97 111.52 110.94 111.35 0.0M
2025-08-06 111.83 111.86 111.30 111.30 0.0M
2025-08-05 112.17 112.27 111.87 111.87 0.0M
2025-08-04 111.89 112.04 111.86 111.93 0.0M
2025-08-01 112.85 113.08 111.72 112.08 0.0M
2025-07-31 112.59 113.04 112.57 112.73 0.0M
2025-07-30 111.64 112.52 111.60 112.40 0.0M
2025-07-29 111.68 111.91 111.35 111.84 0.0M
2025-07-28 110.04 110.93 110.02 110.93 0.0M
2025-07-25 109.72 110.09 109.72 109.89 0.0M
2025-07-24 109.69 109.81 109.43 109.50 0.0M
2025-07-23 109.87 110.16 109.86 110.01 0.0M
2025-07-22 110.32 110.36 109.93 109.93 0.0M
2025-07-21 110.74 110.84 110.17 110.17 0.0M
2025-07-18 110.84 110.84 110.50 110.62 0.0M
2025-07-17 111.17 111.27 111.04 111.15 0.0M
2025-07-16 110.69 111.22 110.02 110.13 0.0M
2025-07-15 110.31 110.89 110.15 110.89 0.0M
2025-07-14 110.48 110.48 110.12 110.13 0.0M
2025-07-11 110.27 110.27 109.93 110.03 0.0M
2025-07-10 109.82 110.31 109.81 110.31 0.0M
2025-07-09 109.74 110.03 109.74 109.96 0.0M
2025-07-08 109.54 110.06 109.40 109.89 0.0M
2025-07-07 109.52 109.81 109.52 109.67 0.0M
2025-07-04 109.36 109.46 109.25 109.25 0.0M
2025-07-03 109.29 109.69 109.20 109.42 0.0M
2025-07-02 109.38 109.67 109.38 109.42 0.0M
2025-07-01 109.61 109.61 109.16 109.44 0.0M
2025-06-30 109.85 110.10 109.73 109.73 0.0M
2025-06-27 110.00 110.15 109.69 110.00 0.0M
2025-06-26 110.29 110.29 109.82 110.13 0.0M
2025-06-25 110.97 111.06 110.69 110.75 0.0M
2025-06-24 110.87 111.07 110.70 110.76 0.0M
2025-06-23 111.66 112.13 111.42 111.42 0.0M
2025-06-20 111.59 111.59 111.36 111.54 0.0M
2025-06-19 111.96 112.06 111.79 112.02 0.0M
2025-06-18 111.40 111.73 111.40 111.49 0.0M
2025-06-17 111.02 111.34 110.92 111.32 0.0M
2025-06-16 110.84 110.84 110.47 110.77 0.0M
2025-06-13 111.25 111.64 110.85 110.85 0.0M
2025-06-12 111.31 111.31 110.53 110.92 0.0M
2025-06-11 112.21 112.24 111.58 111.58 0.0M
2025-06-10 112.41 112.58 111.97 112.19 0.0M
2025-06-09 112.13 112.40 112.03 112.17 0.0M
2025-06-06 112.25 112.52 112.15 112.35 0.0M
2025-06-05 112.48 112.48 111.72 112.05 0.0M
2025-06-04 112.62 112.62 112.21 112.35 0.0M
2025-06-03 112.22 112.65 112.15 112.59 0.0M
2025-06-02 112.45 112.45 111.96 112.18 0.0M
2025-05-30 112.96 113.10 112.80 112.94 0.0M
2025-05-29 113.39 113.51 112.68 112.68 0.0M
2025-05-28 113.16 113.29 112.84 113.29 0.0M
2025-05-27 112.60 112.98 112.57 112.94 0.0M
2025-05-26 112.22 112.55 112.20 112.44 0.0M
2025-05-23 113.10 113.33 112.58 112.81 0.0M
2025-05-22 112.90 113.49 112.86 113.36 0.0M
2025-05-21 112.90 113.02 112.64 112.74 0.0M
2025-05-20 113.58 113.91 113.50 113.68 0.0M
2025-05-19 114.14 114.14 113.28 113.61 0.0M
2025-05-16 114.16 114.72 114.07 114.72 0.0M
2025-05-15 114.01 114.37 113.82 114.37 0.0M
2025-05-14 114.13 114.23 113.47 113.96 0.0M
2025-05-13 114.97 115.06 114.27 114.27 0.0M
2025-05-12 113.98 115.22 113.98 115.01 0.0M
2025-05-09 113.87 113.87 113.64 113.68 0.0M
2025-05-08 113.61 113.64 113.29 113.58 0.0M
2025-05-07 112.67 112.95 112.61 112.95 0.0M
2025-05-06 112.99 113.19 112.69 112.91 0.0M
2025-05-05 113.05 113.21 112.75 113.06 0.0M
2025-05-02 113.24 113.37 112.65 112.97 0.0M
2025-04-30 112.70 113.38 112.70 113.38 0.0M
2025-04-29 112.57 112.70 112.37 112.57 0.0M
2025-04-28 112.97 112.97 112.59 112.59 0.0M
2025-04-25 112.71 112.92 112.56 112.58 0.0M
2025-04-24 112.59 112.67 112.28 112.63 0.0M
2025-04-23 112.34 112.63 111.85 112.44 0.0M
2025-04-22 111.30 111.63 111.21 111.52 0.0M
2025-04-17 112.55 112.84 112.36 112.51 0.0M
2025-04-16 112.75 112.78 112.26 112.56 0.0M
2025-04-15 112.77 113.16 112.25 113.06 0.0M
2025-04-14 111.66 112.82 111.65 112.25 0.0M
2025-04-11 112.83 112.83 111.60 112.34 0.0M
2025-04-10 116.19 116.19 114.19 114.19 0.0M
2025-04-09 115.42 116.20 115.17 115.53 0.0M
2025-04-08 116.59 117.19 116.56 117.11 0.0M
2025-04-07 116.71 117.24 116.47 117.24 0.0M
2025-04-04 115.85 117.12 115.85 116.54 0.1M
2025-04-03 116.38 116.69 114.72 115.68 0.0M
2025-04-02 118.11 118.16 117.44 117.44 0.0M
2025-04-01 117.99 118.25 117.78 118.09 0.0M
2025-03-31 117.67 118.10 117.59 117.98 0.0M
2025-03-28 117.90 118.19 117.53 117.59 0.0M
2025-03-27 118.14 118.20 117.59 117.83 0.0M
2025-03-26 117.83 118.01 117.73 117.82 0.0M
2025-03-25 117.80 117.87 117.35 117.63 0.0M
2025-03-24 117.33 117.75 117.21 117.74 0.0M
2025-03-21 117.33 117.82 117.21 117.61 0.0M
2025-03-20 116.81 117.57 116.81 117.30 0.0M
2025-03-19 116.44 116.67 116.32 116.67 0.0M
2025-03-18 116.08 116.46 115.92 116.09 0.0M
2025-03-17 116.80 116.80 116.25 116.26 0.0M
2025-03-14 117.25 117.25 116.51 116.74 0.0M
2025-03-13 116.89 117.23 116.73 116.89 0.0M
2025-03-12 119.06 119.72 118.78 118.89 0.0M
2025-03-11 119.41 119.41 118.88 118.88 0.1M
2025-03-10 119.86 119.96 119.50 119.81 0.0M
2025-03-07 119.81 119.83 119.38 119.71 0.0M
2025-03-06 120.02 120.25 119.61 119.69 0.0M
2025-03-05 121.55 121.55 120.34 120.59 0.0M
2025-03-04 123.68 123.69 122.99 123.37 0.0M
2025-03-03 124.56 124.65 123.46 123.50 0.0M
2025-02-28 124.51 124.54 124.34 124.47 0.0M
2025-02-27 123.49 124.33 123.40 124.29 0.0M
2025-02-26 123.13 123.33 123.02 123.04 0.0M
2025-02-25 123.50 123.52 123.00 123.18 0.0M
2025-02-24 123.02 123.44 123.02 123.29 0.0M
2025-02-21 122.89 123.35 122.86 123.33 0.0M
2025-02-20 123.53 123.62 123.13 123.13 0.0M
2025-02-19 123.20 123.76 123.17 123.69 0.0M
2025-02-18 123.03 123.25 123.03 123.08 0.0M
2025-02-17 122.94 123.08 122.83 122.94 0.0M
2025-02-14 122.97 123.06 122.55 122.71 0.0M
2025-02-13 123.39 123.88 123.27 123.33 0.0M
2025-02-12 123.95 124.38 123.80 123.97 0.0M
2025-02-11 124.86 124.91 124.31 124.31 0.0M
2025-02-10 124.72 124.88 124.50 124.86 0.0M
2025-02-07 123.94 124.52 123.84 124.52 0.0M
2025-02-06 124.09 124.37 124.09 124.16 0.0M
2025-02-05 123.75 123.84 123.52 123.64 0.0M
2025-02-04 124.66 124.71 124.00 124.00 0.0M
2025-02-03 125.85 125.85 124.68 124.84 0.0M
2025-01-31 123.68 124.26 123.68 123.75 0.0M
2025-01-30 123.44 123.84 123.00 123.43 0.0M
2025-01-29 123.51 123.90 123.43 123.43 0.0M
2025-01-28 123.21 123.43 123.21 123.38 0.0M
2025-01-27 122.90 122.90 122.23 122.44 0.0M
2025-01-24 122.78 122.80 122.20 122.21 0.0M
2025-01-23 123.53 123.58 123.22 123.32 0.0M
2025-01-22 123.27 123.27 122.80 123.22 0.0M
2025-01-21 123.86 124.10 123.27 123.27 0.0M
2025-01-20 124.41 124.50 122.69 123.49 0.0M
2025-01-17 124.83 125.00 124.34 124.62 0.0M
2025-01-16 124.61 124.90 124.58 124.59 0.0M
2025-01-15 124.23 124.80 123.88 124.80 0.0M
2025-01-14 124.85 124.96 124.32 124.47 0.0M
2025-01-13 125.19 125.60 125.08 125.31 0.0M
2025-01-10 124.58 125.12 124.33 125.10 0.0M
2025-01-09 124.55 124.61 124.35 124.61 0.0M
2025-01-08 124.03 124.65 123.96 124.38 0.0M
2025-01-07 123.06 123.60 122.90 123.57 0.0M
2025-01-06 124.02 124.04 122.92 123.22 0.0M
2025-01-03 124.62 124.73 124.47 124.48 0.0M
2025-01-02 123.58 125.16 123.58 125.07 0.0M