iShares VII PLC - iShares Dow Jones Indust Avg ETF USD Acc (CIND)

CIND
🏛️ 德国 →
476.40
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
2022-12-30 362.10 362.10 360.80 361.05 0.0M
2022-12-29 360.45 363.05 359.80 362.75 0.0M
2022-12-28 364.75 365.50 362.60 362.60 0.0M
2022-12-27 366.35 366.35 362.60 363.95 0.0M
2022-12-23 362.55 363.80 360.70 362.75 0.0M
2022-12-22 365.75 366.10 361.55 362.15 0.0M
2022-12-21 361.70 366.90 361.60 366.65 0.0M
2022-12-20 357.70 360.20 357.30 359.20 0.0M
2022-12-19 361.60 362.50 360.50 360.50 0.0M
2022-12-16 363.05 363.05 359.70 360.75 0.0M
2022-12-15 370.55 370.55 362.90 363.05 0.0M
2022-12-14 374.30 375.65 372.35 375.20 0.0M
2022-12-13 375.55 382.55 374.20 375.00 0.0M
2022-12-12 370.35 373.65 369.15 372.80 0.0M
2022-12-09 373.10 373.65 372.00 373.15 0.0M
2022-12-08 372.30 374.05 372.25 372.80 0.0M
2022-12-07 374.60 374.60 369.85 372.15 0.0M
2022-12-06 377.15 377.75 372.80 373.50 0.0M
2022-12-05 379.15 379.15 376.55 378.20 0.0M
2022-12-02 380.15 380.85 378.15 379.80 0.0M
2022-12-01 386.20 386.20 378.95 380.35 0.0M
2022-11-30 380.80 380.80 378.70 380.45 0.0M
2022-11-29 380.15 381.15 378.70 378.70 0.0M
2022-11-28 383.55 383.55 378.55 381.65 0.0M
2022-11-25 382.55 384.75 381.95 384.35 0.0M
2022-11-24 382.35 383.75 382.00 382.75 0.0M
2022-11-23 384.15 385.55 383.05 383.35 0.0M
2022-11-22 381.70 384.55 381.25 384.40 0.0M
2022-11-21 381.15 383.45 381.15 381.95 0.0M
2022-11-18 375.55 379.30 375.55 378.90 0.0M
2022-11-17 376.65 376.75 374.05 375.80 0.0M
2022-11-16 376.55 376.60 374.30 375.40 0.0M
2022-11-15 376.55 379.65 374.35 378.70 0.0M
2022-11-14 379.00 380.55 378.15 379.60 0.0M
2022-11-11 384.50 384.90 376.10 376.55 0.0M
2022-11-10 378.10 383.00 378.10 382.80 0.0M
2022-11-09 382.30 382.70 380.20 380.40 0.0M
2022-11-08 380.75 383.75 380.75 383.75 0.0M
2022-11-07 377.70 379.55 377.40 379.20 0.0M
2022-11-04 380.70 381.95 375.05 375.70 0.0M
2022-11-03 381.75 382.60 378.40 382.10 0.0M
2022-11-02 384.25 384.25 381.80 382.75 0.0M
2022-11-01 384.70 385.50 382.60 384.20 0.0M
2022-10-31 383.70 386.00 382.10 384.50 0.0M
2022-10-28 371.80 381.20 371.75 380.45 0.0M
2022-10-27 368.80 375.00 368.80 374.05 0.0M
2022-10-26 369.70 371.05 367.80 370.55 0.0M
2022-10-25 371.10 371.10 367.15 369.75 0.0M
2022-10-24 367.35 370.25 364.95 368.65 0.0M
2022-10-21 360.20 363.40 358.40 362.90 0.0M
2022-10-20 361.25 363.15 360.30 362.55 0.0M
2022-10-19 360.65 362.85 360.00 361.50 0.0M
2022-10-18 359.60 363.05 358.20 358.20 0.0M
2022-10-17 356.60 359.15 355.60 356.55 0.0M
2022-10-14 358.50 361.40 355.65 355.65 0.0M
2022-10-13 349.65 352.10 344.10 352.05 0.0M
2022-10-12 350.55 351.95 349.00 350.85 0.0M
2022-10-11 346.35 350.80 346.15 350.40 0.0M
2022-10-10 348.50 351.70 348.50 349.30 0.0M
2022-10-07 354.15 355.20 349.50 349.55 0.0M
2022-10-06 354.30 356.50 352.95 356.20 0.0M
2022-10-05 350.95 353.45 350.85 353.45 0.0M
2022-10-04 349.55 352.50 349.05 352.05 0.0M
2022-10-03 342.55 347.20 340.00 346.50 0.0M
2022-09-30 346.65 349.25 345.15 347.00 0.0M
2022-09-29 353.80 353.80 346.30 346.80 0.0M
2022-09-28 353.70 355.05 350.65 354.15 0.0M
2022-09-27 355.00 356.70 353.55 353.55 0.0M
2022-09-26 354.10 355.55 352.10 354.40 0.0M
2022-09-23 355.35 355.80 352.80 353.25 0.0M
2022-09-22 355.00 356.70 353.90 355.00 0.0M
2022-09-21 359.20 362.10 359.00 362.10 0.0M
2022-09-20 359.40 360.20 355.65 356.45 0.0M
2022-09-19 356.60 358.90 354.80 356.60 0.0M
2022-09-16 357.50 358.65 355.00 355.00 0.0M
2022-09-15 363.30 363.30 360.05 360.85 0.0M
2022-09-14 363.25 363.25 360.30 361.80 0.0M
2022-09-13 371.60 376.30 365.10 365.80 0.0M
2022-09-12 367.90 371.90 367.15 371.55 0.0M
2022-09-09 367.05 371.85 366.45 370.85 0.0M
2022-09-08 366.75 369.95 365.70 369.95 0.0M
2022-09-07 364.05 365.95 364.00 365.80 0.0M
2022-09-06 366.25 368.65 364.85 366.90 0.0M
2022-09-05 368.60 368.60 366.80 367.35 0.0M
2022-09-02 367.85 370.30 366.55 370.00 0.0M
2022-09-01 364.00 366.85 361.70 366.85 0.0M
2022-08-31 369.55 369.55 365.70 365.70 0.0M
2022-08-30 373.00 374.05 368.00 368.65 0.0M
2022-08-29 374.75 374.75 370.30 372.40 0.0M
2022-08-26 387.05 387.05 379.55 379.75 0.0M
2022-08-25 384.80 385.25 383.45 383.50 0.0M
2022-08-24 382.60 384.70 382.30 383.80 0.0M
2022-08-23 385.55 387.05 381.75 382.40 0.0M
2022-08-22 388.30 388.45 385.55 387.80 0.0M
2022-08-19 389.05 389.65 388.10 388.85 0.0M
2022-08-18 386.45 388.15 386.05 388.15 0.0M
2022-08-17 388.80 389.20 385.85 386.30 0.0M
2022-08-16 386.40 388.00 385.80 388.00 0.0M
2022-08-15 380.65 383.50 380.30 383.20 0.0M
2022-08-12 375.15 378.65 375.10 378.60 0.0M
2022-08-11 375.00 376.55 373.70 375.00 0.0M
2022-08-10 370.80 372.75 370.70 372.75 0.0M
2022-08-09 372.90 372.90 370.80 371.60 0.0M
2022-08-08 374.30 375.25 373.05 373.45 0.0M
2022-08-05 370.80 372.30 369.75 371.35 0.0M
2022-08-04 373.05 373.65 370.35 370.35 0.0M
2022-08-03 369.55 373.10 368.70 373.10 0.0M
2022-08-02 368.90 370.00 368.25 369.70 0.0M
2022-08-01 370.25 371.30 368.85 370.45 0.0M
2022-07-29 367.50 372.05 367.50 370.00 0.0M
2022-07-28 364.80 368.70 364.05 368.60 0.0M
2022-07-27 364.15 364.65 362.85 364.25 0.0M
2022-07-26 361.20 364.20 360.80 363.50 0.0M
2022-07-25 361.60 362.90 359.85 362.45 0.0M
2022-07-22 362.70 365.20 362.10 362.10 0.0M
2022-07-21 361.60 361.60 359.15 360.65 0.0M
2022-07-20 360.00 361.70 359.30 361.50 0.0M
2022-07-19 354.45 357.25 351.20 357.25 0.0M
2022-07-18 359.10 360.50 356.50 358.00 0.0M
2022-07-15 353.10 358.85 353.10 358.05 0.0M
2022-07-14 354.65 354.65 349.20 349.95 0.0M
2022-07-13 357.80 358.55 352.15 352.60 0.0M
2022-07-12 357.80 360.25 356.40 359.40 0.0M
2022-07-11 355.40 358.35 355.40 358.25 0.0M
2022-07-08 356.30 358.75 355.90 357.45 0.0M
2022-07-07 352.95 356.25 352.30 355.95 0.0M
2022-07-06 349.20 352.25 348.45 350.85 0.0M
2022-07-05 345.45 347.90 342.95 343.65 0.0M
2022-07-04 343.05 343.85 342.95 343.70 0.0M
2022-07-01 337.25 343.55 337.25 341.60 0.0M
2022-06-30 340.05 341.55 337.25 339.40 0.0M
2022-06-29 339.90 342.85 339.35 342.80 0.0M
2022-06-28 344.95 349.50 344.00 344.15 0.0M
2022-06-27 344.40 346.15 343.00 344.00 0.0M
2022-06-24 338.05 343.35 338.05 343.35 0.0M
2022-06-23 332.85 337.45 332.60 335.05 0.0M
2022-06-22 332.40 335.05 330.00 334.60 0.0M
2022-06-21 332.05 333.75 331.65 333.30 0.0M
2022-06-20 329.25 330.85 329.25 330.85 0.0M
2022-06-17 331.15 332.40 328.00 330.45 0.0M
2022-06-16 337.90 338.20 328.55 329.60 0.0M
2022-06-15 336.70 341.00 335.70 339.05 0.0M
2022-06-14 341.45 341.45 336.80 337.30 0.0M
2022-06-13 341.65 341.65 339.05 340.15 0.0M
2022-06-10 351.15 352.35 345.90 345.90 0.0M
2022-06-09 354.65 356.60 352.90 355.05 0.0M
2022-06-08 357.50 357.50 355.00 356.50 0.0M
2022-06-07 354.35 355.75 353.50 355.55 0.0M
2022-06-06 356.15 358.40 356.10 356.65 0.0M
2022-06-03 357.30 357.45 355.00 355.00 0.0M
2022-06-02 355.70 356.10 351.00 353.05 0.0M
2022-06-01 357.15 358.20 354.25 354.75 0.0M
2022-05-31 356.10 357.05 353.65 354.65 0.0M
2022-05-30 358.55 359.35 356.35 356.75 0.0M
2022-05-27 350.60 355.40 350.35 355.40 0.0M
2022-05-26 347.10 351.30 347.10 350.75 0.0M
2022-05-25 345.70 346.90 344.20 345.15 0.0M
2022-05-24 341.10 342.10 337.50 337.95 0.0M
2022-05-23 343.45 345.20 338.95 345.20 0.0M
2022-05-20 342.60 344.25 338.70 339.50 0.0M
2022-05-19 345.85 346.00 339.15 340.80 0.0M
2022-05-18 357.25 357.70 350.40 350.90 0.0M
2022-05-17 357.40 360.10 354.15 355.65 0.0M
2022-05-16 355.45 356.60 354.00 355.55 0.0M
2022-05-13 353.65 357.85 353.50 356.90 0.0M
2022-05-12 348.40 352.70 348.40 351.05 0.0M
2022-05-11 352.40 355.35 349.80 354.25 0.0M
2022-05-10 354.70 356.80 351.35 351.35 0.0M
2022-05-09 358.00 358.00 353.35 353.80 0.0M
2022-05-06 361.75 361.75 354.60 357.30 0.0M
2022-05-05 369.90 369.95 362.30 363.35 0.0M
2022-05-04 363.25 364.00 360.55 360.55 0.0M
2022-05-03 362.75 364.05 360.60 364.05 0.0M
2022-05-02 362.35 363.00 359.60 360.75 0.0M
2022-04-29 370.50 370.90 366.25 367.55 0.0M
2022-04-28 366.80 368.80 365.10 366.80 0.0M
2022-04-27 363.10 366.55 362.05 366.55 0.0M
2022-04-26 365.70 367.25 362.15 362.15 0.0M
2022-04-25 360.85 361.40 359.00 360.45 0.0M
2022-04-22 370.45 371.00 366.20 366.20 0.0M
2022-04-21 373.10 375.95 372.10 374.90 0.0M
2022-04-20 371.50 374.70 370.55 373.80 0.0M
2022-04-19 368.25 371.80 366.10 371.55 0.0M
2022-04-14 365.35 371.05 365.00 370.15 0.0M
2022-04-13 366.10 366.25 364.25 365.30 0.0M
2022-04-12 362.85 366.80 361.95 366.80 0.0M
2022-04-11 366.55 366.75 364.90 365.80 0.0M
2022-04-08 367.65 369.15 366.65 368.85 0.0M
2022-04-07 363.75 365.40 361.70 362.60 0.0M
2022-04-06 366.70 366.70 362.35 362.80 0.0M
2022-04-05 366.10 368.70 365.75 368.10 0.0M
2022-04-04 363.75 365.25 362.70 364.70 0.0M
2022-04-01 362.60 363.90 361.25 361.85 0.0M
2022-03-31 363.75 365.50 363.60 363.80 0.0M
2022-03-30 365.20 365.20 363.40 363.90 0.0M
2022-03-29 366.60 368.10 364.85 365.30 0.0M
2022-03-28 365.95 366.95 363.90 363.90 0.0M
2022-03-25 363.00 365.60 362.45 364.10 0.0M
2022-03-24 361.70 362.50 361.30 361.55 0.0M
2022-03-23 363.50 364.15 361.15 361.25 0.0M
2022-03-22 362.65 363.95 362.25 363.75 0.0M
2022-03-21 361.35 362.55 360.05 360.05 0.0M
2022-03-18 357.00 360.00 357.00 359.00 0.0M
2022-03-17 355.65 355.65 353.35 354.80 0.0M
2022-03-16 354.50 355.90 354.05 355.40 0.0M
2022-03-15 343.80 351.50 342.95 351.50 0.0M
2022-03-14 349.20 350.40 346.90 347.25 0.0M
2022-03-11 348.15 351.55 347.35 350.35 0.0M
2022-03-10 346.20 346.35 342.70 343.45 0.0M
2022-03-09 346.85 348.15 345.40 345.95 0.0M
2022-03-08 345.55 348.30 345.00 345.40 0.0M
2022-03-07 351.10 354.15 348.95 351.20 0.0M
2022-03-04 351.95 353.90 349.65 351.10 0.0M
2022-03-03 351.95 355.20 350.95 351.40 0.0M
2022-03-02 345.70 351.90 345.00 350.55 0.0M
2022-03-01 348.95 349.60 344.95 344.95 0.0M
2022-02-28 346.95 347.35 344.35 347.35 0.0M
2022-02-25 338.55 345.70 338.45 345.70 0.0M
2022-02-24 331.90 336.65 330.80 335.70 0.0M
2022-02-23 342.40 343.45 339.95 340.60 0.0M
2022-02-22 341.75 344.95 341.55 342.50 0.0M
2022-02-21 346.90 346.90 343.35 343.35 0.0M
2022-02-18 348.80 348.80 346.65 346.80 0.0M
2022-02-17 352.60 352.60 348.85 349.00 0.0M
2022-02-16 353.15 354.50 351.20 351.40 0.0M
2022-02-15 350.70 354.70 350.70 354.10 0.0M
2022-02-14 351.80 352.40 349.25 351.10 0.0M
2022-02-11 354.75 357.30 353.80 354.85 0.0M
2022-02-10 359.95 360.50 356.15 356.15 0.0M
2022-02-09 357.80 359.90 357.40 358.95 0.0M
2022-02-08 353.45 355.80 352.95 355.80 0.0M
2022-02-07 352.70 353.45 351.75 352.45 0.0M
2022-02-04 353.95 353.95 349.45 351.20 0.0M
2022-02-03 361.90 362.65 355.20 355.20 0.0M
2022-02-02 360.10 360.80 358.90 359.60 0.0M
2022-02-01 358.15 359.30 356.85 359.10 0.0M
2022-01-31 356.85 357.30 354.40 355.80 0.0M
2022-01-28 353.60 353.60 348.25 352.25 0.0M
2022-01-27 348.00 357.35 348.00 357.25 0.0M
2022-01-26 349.85 353.50 349.85 352.35 0.0M
2022-01-25 345.90 349.15 341.80 345.60 0.0M
2022-01-24 349.20 349.95 339.85 340.65 0.0M
2022-01-21 352.35 352.80 349.00 352.40 0.0M
2022-01-20 355.45 359.35 355.00 359.35 0.0M
2022-01-19 356.15 359.25 356.15 357.20 0.0M
2022-01-18 360.80 360.80 357.30 358.10 0.0M
2022-01-17 360.95 362.50 360.85 361.95 0.0M
2022-01-14 362.00 362.70 358.55 359.85 0.0M
2022-01-13 362.55 365.30 362.55 365.30 0.0M
2022-01-12 367.05 367.20 363.65 364.85 0.0M
2022-01-11 365.45 366.85 363.25 364.40 0.0M
2022-01-10 367.45 367.55 362.10 362.70 0.0M
2022-01-07 368.35 368.75 365.90 366.85 0.0M
2022-01-06 370.50 370.80 367.35 368.75 0.0M
2022-01-05 373.80 374.05 372.30 373.60 0.0M
2022-01-04 372.40 374.70 372.10 374.35 0.0M
2022-01-03 369.35 370.05 368.20 368.95 0.0M