iShares S&P SmallCap 600 UCITS ETF USD (Dist) (ISP6)

ISP6
🏛️ 德国 →
83.49
最后更新: 2025-10-03
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 82.89 83.21 82.86 83.03 0.0M
2021-12-29 83.00 83.30 82.21 82.78 0.0M
2021-12-28 82.39 83.71 82.39 82.97 0.0M
2021-12-27 81.99 82.63 81.52 82.41 0.0M
2021-12-23 81.45 82.01 81.45 81.93 0.0M
2021-12-22 80.74 80.96 80.28 80.85 0.0M
2021-12-21 78.80 80.14 78.63 80.11 0.0M
2021-12-20 77.79 78.47 77.07 77.12 0.1M
2021-12-17 79.07 80.34 78.31 79.81 0.0M
2021-12-16 80.94 81.52 80.31 80.66 0.0M
2021-12-15 80.09 80.09 78.87 78.87 0.0M
2021-12-14 80.83 80.83 79.44 80.11 0.0M
2021-12-13 81.94 81.94 79.91 79.91 0.0M
2021-12-10 81.67 82.13 80.63 80.78 0.0M
2021-12-09 82.42 82.42 81.98 82.07 0.0M
2021-12-08 82.86 83.36 82.05 82.54 0.0M
2021-12-07 82.28 83.55 82.22 83.35 0.0M
2021-12-06 80.21 81.36 79.65 81.09 0.0M
2021-12-03 80.28 80.79 79.18 79.70 0.0M
2021-12-02 78.77 79.65 78.00 79.34 0.0M
2021-12-01 79.91 81.33 79.87 81.17 0.0M
2021-11-30 79.66 80.07 78.87 79.50 0.0M
2021-11-29 82.18 82.74 80.87 81.00 0.0M
2021-11-26 80.91 82.06 79.82 80.05 0.1M
2021-11-25 85.23 85.53 85.02 85.12 0.0M
2021-11-24 84.90 85.26 84.38 85.03 0.0M
2021-11-23 84.55 85.56 83.98 84.41 0.0M
2021-11-22 84.83 86.00 84.57 85.80 0.0M
2021-11-19 85.18 85.18 83.87 84.22 0.0M
2021-11-18 85.17 85.39 83.91 84.56 0.0M
2021-11-17 85.74 86.23 85.16 85.18 0.0M
2021-11-16 85.27 85.65 85.23 85.51 0.0M
2021-11-15 84.93 85.37 84.77 84.93 0.0M
2021-11-12 85.00 85.24 84.72 84.91 0.0M
2021-11-11 84.48 84.95 84.28 84.95 0.0M
2021-11-10 84.40 84.64 83.81 84.61 0.0M
2021-11-09 84.32 84.45 83.62 84.12 0.0M
2021-11-08 84.90 85.04 84.51 84.92 0.0M
2021-11-05 83.01 84.89 82.95 84.58 0.0M
2021-11-04 83.17 83.54 82.75 82.82 0.0M
2021-11-03 81.12 82.35 80.93 82.28 0.0M
2021-11-02 81.26 81.36 80.77 80.95 0.0M
2021-11-01 79.79 80.93 79.62 80.90 0.0M
2021-10-29 78.58 79.60 78.52 79.51 0.0M
2021-10-28 78.08 78.56 77.78 78.21 0.0M
2021-10-27 79.17 79.22 78.42 78.61 0.0M
2021-10-26 80.12 80.44 79.68 80.01 0.0M
2021-10-25 79.22 79.95 78.96 79.95 0.0M
2021-10-22 79.19 79.50 79.02 79.06 0.0M
2021-10-21 78.43 79.12 78.43 78.50 0.0M
2021-10-20 78.36 78.80 78.10 78.74 0.0M
2021-10-19 78.30 78.81 77.98 78.33 0.0M
2021-10-18 78.49 78.55 77.91 78.44 0.0M
2021-10-15 78.79 79.80 78.79 79.32 0.0M
2021-10-14 78.08 78.82 78.08 78.60 0.0M
2021-10-13 77.90 78.31 77.16 77.76 0.0M
2021-10-12 77.06 78.30 77.06 78.17 0.0M
2021-10-11 77.79 78.70 77.59 78.64 0.0M
2021-10-08 78.97 79.09 78.27 78.67 0.0M
2021-10-07 77.99 79.01 77.71 79.01 0.0M
2021-10-06 77.49 77.80 76.57 76.63 0.0M
2021-10-05 77.67 78.41 77.48 78.11 0.0M
2021-10-04 77.36 78.00 77.29 77.29 0.0M
2021-10-01 75.66 77.43 75.66 77.43 0.0M
2021-09-30 78.65 78.71 77.38 77.58 0.0M
2021-09-29 77.11 77.81 77.11 77.79 0.0M
2021-09-28 78.16 78.16 77.13 77.30 0.0M
2021-09-27 76.94 78.23 76.63 78.23 0.0M
2021-09-24 76.27 76.84 76.11 76.75 0.0M
2021-09-23 75.85 76.50 75.73 76.46 0.0M
2021-09-22 74.60 75.46 74.26 75.46 0.0M
2021-09-21 74.59 75.20 73.61 74.16 0.0M
2021-09-20 74.55 74.63 73.56 73.62 0.0M
2021-09-17 75.33 75.63 74.82 75.30 0.0M
2021-09-16 74.86 75.69 74.86 75.17 0.0M
2021-09-15 74.58 74.93 74.25 74.84 0.0M
2021-09-14 75.18 75.74 74.47 74.72 0.0M
2021-09-13 75.78 75.78 74.76 75.17 0.0M
2021-09-10 75.68 76.07 75.10 75.32 0.0M
2021-09-09 74.94 76.22 74.63 76.06 0.0M
2021-09-08 76.50 76.50 75.52 75.68 0.0M
2021-09-07 76.59 76.94 76.59 76.82 0.0M
2021-09-06 76.85 77.07 76.85 76.89 0.0M
2021-09-03 77.48 77.54 76.50 76.50 0.0M
2021-09-02 77.10 77.56 77.09 77.54 0.0M
2021-09-01 77.69 77.74 76.31 76.63 0.0M
2021-08-31 77.26 77.26 76.46 77.09 0.0M
2021-08-30 77.62 77.85 77.14 77.18 0.0M
2021-08-27 75.84 77.15 75.70 77.15 0.0M
2021-08-26 76.35 76.50 75.73 75.89 0.0M
2021-08-25 76.28 76.78 76.10 76.78 0.0M
2021-08-24 75.95 76.16 75.78 76.07 0.0M
2021-08-23 75.54 75.78 75.26 75.54 0.1M
2021-08-20 73.83 74.77 73.38 74.77 0.3M
2021-08-19 73.85 74.42 73.01 73.62 0.0M
2021-08-18 75.42 75.61 74.70 75.59 0.0M
2021-08-17 75.29 75.54 74.79 75.04 0.0M
2021-08-16 75.66 76.11 75.31 76.11 0.0M
2021-08-13 77.13 77.13 76.25 76.31 0.0M
2021-08-12 77.25 77.60 76.74 76.86 0.0M
2021-08-11 77.15 77.15 76.47 76.71 0.0M
2021-08-10 76.26 77.10 76.14 77.10 0.0M
2021-08-09 76.30 76.45 75.83 76.27 0.0M
2021-08-06 75.38 76.68 75.15 76.56 0.0M
2021-08-05 74.27 75.37 74.15 75.37 0.0M
2021-08-04 75.11 75.28 74.20 74.82 0.1M
2021-08-03 75.09 75.24 74.05 74.94 0.0M
2021-08-02 76.12 76.40 75.25 75.25 0.0M
2021-07-30 74.61 75.75 74.52 75.18 0.0M
2021-07-29 74.56 75.48 74.56 75.48 0.0M
2021-07-28 74.48 74.99 73.92 74.41 0.0M
2021-07-27 74.42 74.71 73.78 73.83 0.0M
2021-07-26 73.81 75.23 73.46 74.73 0.0M
2021-07-23 74.42 74.62 73.77 74.36 0.0M
2021-07-22 75.47 75.57 73.78 73.92 0.0M
2021-07-21 74.21 75.50 74.21 75.03 0.0M
2021-07-20 72.40 74.22 72.11 74.09 0.0M
2021-07-19 72.39 72.56 70.92 72.46 0.0M
2021-07-16 74.43 74.73 73.95 74.24 0.0M
2021-07-15 74.59 74.59 73.45 74.24 0.1M
2021-07-14 75.60 76.29 74.98 75.04 0.0M
2021-07-13 76.53 76.73 75.69 75.83 0.0M
2021-07-12 76.55 76.55 75.71 76.44 0.0M
2021-07-09 74.98 76.23 74.98 76.18 0.1M
2021-07-08 74.85 74.94 73.50 74.94 0.0M
2021-07-07 76.41 76.50 75.44 76.06 0.0M
2021-07-06 77.19 77.40 75.50 75.68 0.0M
2021-07-05 77.23 77.37 76.92 77.31 0.0M
2021-07-02 78.01 78.32 77.25 77.35 0.0M
2021-07-01 77.67 78.03 77.50 77.95 0.0M
2021-06-30 76.88 77.27 76.26 77.27 0.0M
2021-06-29 77.03 77.45 76.93 77.33 0.0M
2021-06-28 77.77 77.85 76.82 76.83 0.0M
2021-06-25 77.69 77.96 77.53 77.96 0.0M
2021-06-24 76.94 77.07 76.61 77.07 0.0M
2021-06-23 76.88 76.88 76.14 76.56 0.0M
2021-06-22 76.41 76.41 75.65 76.20 0.0M
2021-06-21 74.64 76.02 74.42 76.02 0.0M
2021-06-18 76.49 76.49 75.37 75.58 0.0M
2021-06-17 77.05 77.72 76.54 76.54 0.0M
2021-06-16 76.45 76.81 75.86 76.58 0.0M
2021-06-15 76.53 76.61 75.85 75.85 0.0M
2021-06-14 77.01 77.25 76.50 76.50 0.0M
2021-06-11 75.78 76.80 75.52 76.52 0.0M
2021-06-10 76.88 76.97 76.00 76.04 0.0M
2021-06-09 77.61 77.61 76.97 77.25 0.0M
2021-06-08 76.43 77.16 76.27 76.80 0.0M
2021-06-07 75.83 76.21 75.52 76.05 0.0M
2021-06-04 76.20 76.20 75.40 75.48 0.0M
2021-06-03 76.43 76.43 75.24 75.71 0.0M
2021-06-02 76.07 76.42 75.70 76.04 0.0M
2021-06-01 74.97 75.65 74.93 75.61 0.0M
2021-05-31 75.35 75.35 74.58 74.58 0.0M
2021-05-28 75.78 75.93 74.78 75.01 0.0M
2021-05-27 74.18 75.26 74.18 75.19 0.0M
2021-05-26 73.22 73.98 73.00 73.98 0.0M
2021-05-25 73.75 74.13 73.29 73.29 0.0M
2021-05-21 73.03 74.06 72.97 73.70 0.0M
2021-05-20 73.07 73.14 72.24 72.70 0.0M
2021-05-19 72.86 72.86 71.43 71.94 0.0M
2021-05-18 74.60 74.60 73.82 74.12 0.0M
2021-05-17 74.49 74.69 73.45 74.07 0.0M
2021-05-14 73.60 73.92 73.21 73.72 0.0M
2021-05-13 71.24 73.17 70.86 72.46 0.0M
2021-05-12 72.96 73.57 72.50 72.96 0.0M
2021-05-11 73.22 73.25 71.96 72.88 0.0M
2021-05-10 75.40 75.86 74.76 75.26 0.0M
2021-05-07 75.32 75.45 74.62 75.11 0.0M
2021-05-06 75.37 75.37 73.93 74.39 0.0M
2021-05-05 75.45 75.75 74.56 75.32 0.0M
2021-05-04 75.33 75.49 74.08 74.61 0.0M
2021-05-03 75.00 75.33 74.52 75.05 0.0M
2021-04-30 74.99 75.00 74.33 75.00 0.0M
2021-04-29 75.46 75.62 74.96 74.96 0.0M
2021-04-28 75.19 75.19 74.74 75.04 0.0M
2021-04-27 75.28 75.36 74.82 75.36 0.0M
2021-04-26 74.59 75.23 74.46 75.09 0.0M
2021-04-23 73.72 74.44 73.43 74.36 0.0M
2021-04-22 73.63 74.43 73.31 74.43 0.0M
2021-04-21 72.68 73.40 72.00 72.93 0.0M
2021-04-20 73.82 73.82 72.04 72.04 0.0M
2021-04-19 74.75 74.75 73.42 73.66 0.0M
2021-04-16 74.74 75.34 74.62 74.96 0.0M
2021-04-15 75.07 75.39 74.11 74.52 0.0M
2021-04-14 74.13 75.31 73.79 75.17 0.0M
2021-04-13 74.62 74.93 73.51 73.86 0.0M
2021-04-12 74.59 74.85 74.18 74.53 0.0M
2021-04-09 74.55 74.97 74.31 74.47 0.0M
2021-04-08 74.60 75.02 73.60 74.02 0.0M
2021-04-07 75.42 75.58 74.40 74.40 0.0M
2021-04-06 75.91 76.46 75.28 75.92 0.0M
2021-04-01 75.15 75.55 74.97 75.40 0.0M
2021-03-31 74.93 75.48 74.49 74.71 0.0M
2021-03-30 74.16 74.77 73.37 74.56 0.0M
2021-03-29 74.49 75.65 73.72 74.02 0.0M
2021-03-26 74.26 75.13 73.77 75.05 0.0M
2021-03-25 71.88 72.77 70.39 72.77 0.0M
2021-03-24 72.61 74.00 72.33 73.48 0.0M
2021-03-23 74.40 74.54 73.49 73.68 0.0M
2021-03-22 75.38 75.76 74.25 74.32 0.0M
2021-03-19 75.58 76.21 74.74 76.18 0.3M
2021-03-18 76.57 77.61 76.55 77.38 0.0M
2021-03-17 76.88 76.88 76.07 76.60 0.0M
2021-03-16 77.98 77.98 76.88 77.09 0.0M
2021-03-15 78.51 78.66 77.40 77.73 0.0M
2021-03-12 77.50 77.88 76.84 77.53 0.0M
2021-03-11 76.81 77.33 76.22 77.06 0.0M
2021-03-10 75.00 76.74 75.00 76.57 0.1M
2021-03-09 74.69 75.56 74.49 75.31 0.0M
2021-03-08 72.30 74.84 72.11 74.33 0.0M
2021-03-05 70.95 72.08 69.99 70.13 0.0M
2021-03-04 71.77 72.07 71.05 71.40 0.0M
2021-03-03 72.10 72.56 71.32 72.54 0.0M
2021-03-02 72.23 72.80 71.69 71.69 0.0M
2021-03-01 71.73 72.31 71.59 72.30 0.0M
2021-02-26 69.89 71.02 69.15 70.62 0.0M
2021-02-25 72.67 73.21 71.24 71.35 0.0M
2021-02-24 70.57 72.09 70.19 72.09 0.0M
2021-02-23 71.18 71.35 69.38 69.99 0.0M
2021-02-22 70.40 71.03 69.99 71.03 0.0M
2021-02-19 69.65 70.81 69.60 70.81 0.0M
2021-02-18 70.80 70.99 69.71 69.82 0.0M
2021-02-17 71.11 71.43 70.31 70.55 0.0M
2021-02-16 71.79 71.90 71.16 71.22 0.0M
2021-02-15 71.72 72.06 71.71 71.83 0.0M
2021-02-12 70.86 71.37 70.73 71.20 0.0M
2021-02-11 70.97 71.48 70.66 71.21 0.0M
2021-02-10 71.17 71.60 70.38 71.05 0.0M
2021-02-09 70.68 70.89 70.26 70.64 0.0M
2021-02-08 69.40 70.60 69.22 70.42 0.0M
2021-02-05 68.78 69.62 68.66 69.12 0.0M
2021-02-04 67.29 68.51 67.29 68.51 0.0M
2021-02-03 66.96 67.36 66.63 66.66 0.0M
2021-02-02 66.75 67.54 66.44 67.25 0.0M
2021-02-01 65.86 66.28 64.95 65.70 0.0M
2021-01-29 65.76 67.06 65.76 66.10 0.1M
2021-01-28 67.06 68.46 65.93 66.61 0.0M
2021-01-27 67.32 68.10 65.98 67.88 0.1M
2021-01-26 67.21 67.75 66.97 67.11 0.0M
2021-01-25 67.32 68.90 66.75 67.28 0.1M
2021-01-22 66.31 66.31 65.56 66.13 0.0M
2021-01-21 67.62 67.62 66.61 66.65 0.0M
2021-01-20 66.73 67.89 66.73 67.47 0.0M
2021-01-19 67.34 67.53 66.63 66.82 0.0M
2021-01-18 66.38 67.10 66.38 67.07 0.0M
2021-01-15 67.19 67.35 66.09 66.50 0.1M
2021-01-14 66.82 67.66 66.46 67.66 0.0M
2021-01-13 66.52 66.64 66.10 66.19 0.0M
2021-01-12 65.80 66.60 65.62 66.52 0.0M
2021-01-11 64.59 65.61 64.40 65.27 0.1M
2021-01-08 65.79 65.93 64.94 64.94 0.0M
2021-01-07 64.83 65.45 64.26 64.97 0.0M
2021-01-06 62.04 64.05 61.99 64.05 0.0M
2021-01-05 60.26 61.25 60.01 61.25 0.0M
2021-01-04 61.27 61.60 59.73 60.12 0.0M