iShares VII PLC - iShares MSCI Mexico Capped ETF USD Acc (CMXC0)

CMXC0
🏛️ 德国 →
158.72
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
2021-12-30 113.38 113.66 113.38 113.60 0.0M
2021-12-29 114.06 114.28 113.50 113.50 0.0M
2021-12-28 113.54 114.62 113.54 114.62 0.0M
2021-12-27 112.96 113.26 112.96 113.22 0.0M
2021-12-23 111.90 112.44 111.90 112.44 0.0M
2021-12-22 110.56 110.74 110.50 110.66 0.0M
2021-12-21 110.64 111.10 110.44 111.08 0.0M
2021-12-20 109.92 109.98 109.78 109.78 0.0M
2021-12-17 108.40 111.10 108.28 110.44 0.0M
2021-12-16 107.92 109.38 107.66 109.38 0.0M
2021-12-15 106.90 106.90 106.24 106.46 0.0M
2021-12-14 105.92 105.92 104.74 105.38 0.0M
2021-12-13 108.04 108.66 106.26 106.26 0.0M
2021-12-10 107.50 108.50 107.50 107.62 0.0M
2021-12-09 106.96 107.10 106.40 107.10 0.0M
2021-12-08 106.72 107.10 106.56 106.56 0.0M
2021-12-07 105.92 106.42 105.76 105.76 0.0M
2021-12-06 104.88 105.20 104.24 105.04 0.0M
2021-12-03 105.00 105.30 104.98 104.98 0.0M
2021-12-02 103.58 104.70 103.38 104.70 0.0M
2021-12-01 103.00 104.64 102.78 104.64 0.0M
2021-11-30 99.05 101.12 99.05 101.12 0.0M
2021-11-29 100.00 100.00 99.36 99.36 0.0M
2021-11-26 99.03 99.09 98.09 98.09 0.0M
2021-11-25 104.38 104.38 103.14 103.14 0.0M
2021-11-24 105.04 105.36 104.26 104.26 0.0M
2021-11-23 104.28 104.28 103.94 103.94 0.0M
2021-11-22 106.04 106.04 105.30 105.32 0.0M
2021-11-19 105.80 105.80 105.14 105.48 0.0M
2021-11-18 107.20 107.20 104.88 105.50 0.0M
2021-11-17 107.12 107.30 106.20 106.20 0.0M
2021-11-16 107.22 107.66 106.74 106.74 0.0M
2021-11-15 107.82 108.00 106.80 107.02 0.0M
2021-11-12 107.24 107.60 107.12 107.60 0.0M
2021-11-11 107.10 108.08 107.10 108.08 0.0M
2021-11-10 108.66 108.66 107.74 107.74 0.0M
2021-11-09 108.50 108.94 108.50 108.54 0.0M
2021-11-08 108.58 109.44 108.18 108.92 0.0M
2021-11-05 106.84 108.78 106.84 108.78 0.0M
2021-11-04 107.20 107.28 106.12 106.12 0.0M
2021-11-03 104.46 105.16 104.32 105.16 0.0M
2021-11-02 104.18 105.34 103.98 104.92 0.0M
2021-11-01 105.16 105.24 104.56 104.56 0.0M
2021-10-29 104.18 105.48 104.18 105.48 0.0M
2021-10-28 107.38 107.64 105.94 105.94 0.0M
2021-10-27 108.64 108.64 107.78 107.78 0.0M
2021-10-26 108.10 108.26 108.10 108.12 0.0M
2021-10-25 107.60 107.60 107.40 107.40 0.0M
2021-10-22 106.98 107.48 106.98 107.48 0.0M
2021-10-21 107.50 107.50 106.92 106.92 0.0M
2021-10-20 108.34 108.92 108.34 108.72 0.0M
2021-10-19 108.66 108.98 107.88 108.40 0.0M
2021-10-18 109.04 109.04 108.28 108.80 0.0M
2021-10-15 107.40 108.26 106.92 108.14 0.0M
2021-10-14 106.30 106.54 105.82 106.30 0.0M
2021-10-13 105.18 105.60 104.88 105.36 0.0M
2021-10-12 103.68 105.86 103.68 105.86 0.0M
2021-10-11 103.84 104.86 103.84 104.86 0.0M
2021-10-08 104.12 104.50 104.12 104.22 0.0M
2021-10-07 105.42 105.80 105.34 105.36 0.0M
2021-10-06 103.64 103.78 102.58 103.78 0.0M
2021-10-05 104.08 104.84 104.08 104.36 0.0M
2021-10-04 104.24 104.78 103.70 103.92 0.0M
2021-10-01 104.16 105.58 104.06 104.84 0.0M
2021-09-30 105.76 105.76 105.26 105.32 0.0M
2021-09-29 105.10 105.36 104.92 105.18 0.0M
2021-09-28 106.72 106.72 105.52 105.52 0.0M
2021-09-27 106.78 106.78 105.80 106.70 0.0M
2021-09-24 106.22 106.62 105.90 106.50 0.0M
2021-09-23 107.26 107.44 106.84 106.84 0.0M
2021-09-22 106.12 106.76 105.58 106.62 0.0M
2021-09-21 105.38 105.70 104.60 104.60 0.0M
2021-09-20 105.14 105.14 104.72 104.72 0.0M
2021-09-17 108.84 108.84 107.64 107.64 0.0M
2021-09-16 109.06 109.06 108.18 108.32 0.0M
2021-09-15 108.06 108.28 107.64 107.90 0.0M
2021-09-14 107.04 107.90 106.54 107.90 0.0M
2021-09-13 107.58 108.00 107.58 107.78 0.0M
2021-09-10 106.84 107.26 106.62 107.26 0.0M
2021-09-09 105.78 106.48 105.72 106.20 0.0M
2021-09-08 107.10 107.50 107.10 107.14 0.0M
2021-09-07 108.06 108.06 107.22 107.22 0.0M
2021-09-06 107.18 107.56 107.18 107.56 0.0M
2021-09-03 107.30 107.72 107.20 107.42 0.0M
2021-09-02 107.72 108.08 107.24 107.24 0.0M
2021-09-01 111.00 111.06 108.22 108.22 0.0M
2021-08-31 108.68 108.84 108.10 108.84 0.0M
2021-08-30 107.48 108.50 107.48 108.50 0.0M
2021-08-27 107.20 107.20 106.82 107.16 0.0M
2021-08-26 106.78 106.78 106.10 106.10 0.0M
2021-08-25 107.12 107.12 106.52 106.52 0.0M
2021-08-24 107.30 107.30 106.20 106.20 0.0M
2021-08-23 105.66 105.84 104.90 105.58 0.0M
2021-08-20 104.98 104.98 104.16 104.56 0.0M
2021-08-19 106.96 106.96 104.88 104.88 0.0M
2021-08-18 106.98 107.50 106.66 107.34 0.0M
2021-08-17 104.96 106.36 104.96 106.36 0.0M
2021-08-16 105.96 106.72 105.26 106.68 0.0M
2021-08-13 105.50 105.52 105.12 105.52 0.0M
2021-08-12 105.66 106.06 105.66 105.74 0.0M
2021-08-11 104.78 105.58 104.78 105.58 0.0M
2021-08-10 104.38 104.66 104.24 104.66 0.0M
2021-08-09 104.90 105.14 104.04 104.04 0.0M
2021-08-06 104.98 105.50 104.98 105.50 0.0M
2021-08-05 104.84 105.08 104.46 105.08 0.0M
2021-08-04 105.68 106.18 104.56 104.56 0.0M
2021-08-03 104.10 104.44 103.86 104.44 0.0M
2021-08-02 104.80 104.80 104.10 104.60 0.0M
2021-07-30 104.64 105.10 104.58 104.62 0.0M
2021-07-29 105.22 105.54 105.14 105.54 0.0M
2021-07-28 103.88 104.60 103.88 104.60 0.0M
2021-07-27 102.74 103.60 102.74 103.52 0.0M
2021-07-26 101.32 103.06 101.32 103.06 0.0M
2021-07-23 102.30 102.56 101.96 102.56 0.0M
2021-07-22 101.70 101.88 101.10 101.12 0.0M
2021-07-21 99.89 100.92 99.45 100.90 0.0M
2021-07-20 100.64 100.66 100.34 100.36 0.0M
2021-07-19 102.40 102.40 99.40 99.40 0.0M
2021-07-16 102.94 103.28 102.50 103.04 0.0M
2021-07-15 101.38 102.60 100.88 102.60 0.0M
2021-07-14 100.06 100.76 100.06 100.76 0.0M
2021-07-13 101.24 101.30 100.14 100.24 0.0M
2021-07-12 100.54 101.24 100.18 101.24 0.0M
2021-07-09 100.32 101.00 100.32 101.00 0.0M
2021-07-08 100.40 100.40 99.35 100.30 0.0M
2021-07-07 101.40 101.66 101.04 101.04 0.0M
2021-07-06 102.66 103.04 100.46 100.94 0.0M
2021-07-05 102.10 102.46 101.68 102.28 0.0M
2021-07-02 101.68 102.80 101.68 102.32 0.0M
2021-07-01 102.28 102.28 101.40 101.40 0.0M
2021-06-30 102.50 102.50 101.38 101.90 0.0M
2021-06-29 101.98 102.42 101.60 102.42 0.0M
2021-06-28 102.52 102.58 101.62 101.76 0.0M
2021-06-25 102.16 103.00 101.80 102.22 0.0M
2021-06-24 100.48 100.82 100.48 100.82 0.0M
2021-06-23 99.66 99.90 99.29 99.32 0.0M
2021-06-22 99.07 99.07 98.27 98.27 0.0M
2021-06-21 98.90 99.12 98.30 98.74 0.0M
2021-06-18 99.32 99.32 97.59 97.74 0.0M
2021-06-17 99.50 99.70 98.51 99.52 0.0M
2021-06-16 100.96 101.16 100.56 100.56 0.0M
2021-06-15 102.04 102.04 100.30 100.30 0.0M
2021-06-14 102.60 102.66 102.06 102.06 0.0M
2021-06-11 102.22 102.80 102.20 102.42 0.0M
2021-06-10 102.14 102.14 101.74 102.10 0.0M
2021-06-09 102.14 102.18 101.82 101.82 0.0M
2021-06-08 102.68 103.00 101.72 101.96 0.0M
2021-06-07 100.22 102.78 100.22 102.42 0.0M
2021-06-04 99.73 100.22 99.63 100.22 0.0M
2021-06-03 100.24 100.24 99.44 99.44 0.0M
2021-06-02 99.98 100.98 99.98 100.52 0.0M
2021-06-01 101.56 101.56 100.26 100.64 0.0M
2021-05-31 99.51 100.00 98.86 99.85 0.0M
2021-05-28 98.14 98.67 98.14 98.67 0.0M
2021-05-27 97.25 97.59 97.25 97.59 0.0M
2021-05-26 96.69 97.02 96.69 97.02 0.0M
2021-05-25 98.30 98.30 96.90 96.90 0.0M
2021-05-21 98.60 98.90 98.11 98.11 0.0M
2021-05-20 97.66 97.72 97.03 97.72 0.0M
2021-05-19 98.17 98.22 96.80 97.75 0.0M
2021-05-18 99.06 99.06 98.34 98.41 0.0M
2021-05-17 98.16 98.52 97.08 98.52 0.0M
2021-05-14 97.81 98.49 97.60 98.15 0.0M
2021-05-13 96.01 96.74 95.18 96.74 0.0M
2021-05-12 98.12 98.12 97.07 97.07 0.0M
2021-05-11 98.56 98.56 97.50 97.96 0.0M
2021-05-10 97.72 99.05 97.41 98.85 0.0M
2021-05-07 97.07 97.84 97.07 97.84 0.0M
2021-05-06 95.70 96.36 95.32 96.36 0.0M
2021-05-05 95.42 96.17 95.42 96.13 0.0M
2021-05-04 95.39 95.67 94.83 95.12 0.0M
2021-05-03 95.03 95.35 94.23 95.35 0.0M
2021-04-30 96.04 96.90 95.10 95.10 0.0M
2021-04-29 96.55 96.65 95.84 95.84 0.0M
2021-04-28 96.65 97.23 96.31 96.56 0.0M
2021-04-27 97.52 97.94 97.27 97.70 0.0M
2021-04-26 97.65 98.16 97.58 97.58 0.0M
2021-04-23 98.36 98.44 97.41 97.87 0.0M
2021-04-22 97.60 98.16 97.37 97.73 0.0M
2021-04-21 96.93 97.18 96.81 97.18 0.0M
2021-04-20 96.56 96.56 95.69 95.69 0.0M
2021-04-19 97.92 98.13 97.26 97.26 0.0M
2021-04-16 97.50 97.95 97.38 97.95 0.0M
2021-04-15 96.87 97.55 96.87 97.55 0.0M
2021-04-14 95.00 96.18 94.85 96.18 0.0M
2021-04-13 94.69 95.07 94.30 95.07 0.0M
2021-04-12 95.02 95.97 94.74 95.08 0.0M
2021-04-09 96.32 96.45 95.48 95.48 0.0M
2021-04-08 96.24 96.99 96.05 96.76 0.0M
2021-04-07 96.11 96.11 95.64 95.78 0.0M
2021-04-06 96.87 96.87 95.85 96.52 0.0M
2021-04-01 94.94 96.45 94.94 95.21 0.0M
2021-03-31 95.39 95.60 94.45 94.45 0.0M
2021-03-30 94.59 94.65 94.15 94.15 0.0M
2021-03-29 93.34 93.99 93.31 93.99 0.0M
2021-03-26 93.22 93.22 92.52 92.52 0.0M
2021-03-25 90.53 91.84 90.53 91.84 0.0M
2021-03-24 90.67 91.42 90.67 91.42 0.0M
2021-03-23 91.26 91.66 91.08 91.66 0.0M
2021-03-22 91.16 92.90 91.12 92.29 0.0M
2021-03-19 94.13 94.52 93.87 93.89 0.0M
2021-03-18 93.47 94.15 93.26 94.15 0.0M
2021-03-17 93.97 93.97 93.34 93.44 0.0M
2021-03-16 93.88 94.40 93.50 93.79 0.0M
2021-03-15 93.32 93.86 93.20 93.24 0.0M
2021-03-12 91.58 92.68 91.30 92.68 0.0M
2021-03-11 92.63 93.16 92.44 92.70 0.0M
2021-03-10 89.60 90.48 89.37 90.48 0.0M
2021-03-09 89.46 90.74 89.46 89.60 0.0M
2021-03-08 86.29 88.86 86.22 88.86 0.0M
2021-03-05 87.62 87.64 87.13 87.60 0.0M
2021-03-04 88.64 89.33 88.64 89.33 0.0M
2021-03-03 88.83 88.83 87.81 87.81 0.0M
2021-03-02 85.66 87.66 85.66 87.48 0.0M
2021-03-01 86.24 86.74 85.66 86.74 0.0M
2021-02-26 83.37 84.72 83.37 84.72 0.0M
2021-02-25 88.26 88.26 85.45 85.45 0.0M
2021-02-24 87.37 88.12 87.16 88.12 0.0M
2021-02-23 85.88 86.13 85.03 86.13 0.0M
2021-02-22 84.97 86.21 84.97 86.21 0.0M
2021-02-19 86.93 87.50 86.78 87.50 0.0M
2021-02-18 88.44 88.47 87.42 87.42 0.0M
2021-02-17 87.86 88.97 87.70 88.97 0.0M
2021-02-16 87.70 88.01 87.43 87.67 0.0M
2021-02-15 88.10 88.49 87.75 87.75 0.0M
2021-02-12 86.98 87.52 86.81 87.52 0.0M
2021-02-11 89.11 89.15 88.43 88.43 0.0M
2021-02-10 89.04 89.50 88.91 88.91 0.0M
2021-02-09 87.45 88.77 87.02 88.77 0.0M
2021-02-08 87.58 87.80 87.30 87.38 0.0M
2021-02-05 87.62 88.78 87.62 88.68 0.0M
2021-02-04 86.80 86.80 86.05 86.72 0.0M
2021-02-03 87.69 87.69 86.55 86.55 0.0M
2021-02-02 87.01 87.90 87.01 87.81 0.0M
2021-02-01 84.53 85.32 84.10 84.98 0.0M
2021-01-29 85.21 86.01 84.44 84.44 0.0M
2021-01-28 85.48 86.35 84.97 86.35 0.0M
2021-01-27 88.05 88.05 86.42 86.59 0.0M
2021-01-26 87.60 88.90 87.60 87.68 0.0M
2021-01-25 88.99 88.99 87.74 87.74 0.0M
2021-01-22 88.96 88.96 87.21 87.29 0.0M
2021-01-21 91.81 91.81 90.08 90.08 0.0M
2021-01-20 92.34 92.72 91.22 91.22 0.0M
2021-01-19 94.97 95.03 91.47 91.47 0.0M
2021-01-18 91.79 93.39 91.79 93.39 0.0M
2021-01-15 92.22 92.68 91.76 92.52 0.0M
2021-01-14 91.48 92.04 91.22 92.04 0.0M
2021-01-13 91.84 91.84 91.47 91.47 0.0M
2021-01-12 92.59 92.89 92.15 92.15 0.0M
2021-01-11 91.47 91.69 91.07 91.58 0.0M
2021-01-08 92.33 92.72 92.12 92.72 0.0M
2021-01-07 92.23 92.31 91.00 91.13 0.0M
2021-01-06 88.66 91.99 88.45 91.99 0.0M
2021-01-05 89.08 89.08 88.05 88.05 0.0M
2021-01-04 88.82 90.00 88.82 88.95 0.0M