iShares Gl Infl Lnk Govt Bd UCITS ETF USD Acc (IGIL)

IGIL
🏛️ 德国 →
139.37
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
2022-12-30 139.86 139.86 139.02 139.39 0.0M
2022-12-29 139.86 139.86 139.24 139.65 0.0M
2022-12-28 139.84 140.11 139.38 139.75 0.0M
2022-12-27 140.00 140.74 139.35 139.52 0.0M
2022-12-23 140.49 140.78 140.05 140.38 0.0M
2022-12-22 141.58 141.65 140.77 141.10 0.0M
2022-12-21 140.95 141.52 140.73 141.27 0.0M
2022-12-20 141.55 141.55 140.51 140.76 0.0M
2022-12-19 142.82 142.82 141.72 141.87 0.0M
2022-12-16 142.54 142.95 141.76 142.82 0.0M
2022-12-15 143.61 144.18 142.48 142.66 0.0M
2022-12-14 143.47 143.49 142.67 143.29 0.0M
2022-12-13 144.65 144.86 143.68 143.89 0.0M
2022-12-12 145.18 145.60 144.64 144.68 0.0M
2022-12-09 145.73 145.88 145.00 145.29 0.0M
2022-12-08 146.70 147.08 145.82 145.82 0.0M
2022-12-07 146.83 147.18 145.77 146.55 0.0M
2022-12-06 147.05 147.50 146.20 146.33 0.0M
2022-12-05 147.76 148.00 146.50 146.81 0.0M
2022-12-02 147.08 147.94 146.84 146.84 0.0M
2022-12-01 146.81 147.49 146.32 147.21 0.0M
2022-11-30 145.31 146.04 145.24 145.75 0.0M
2022-11-29 146.07 146.28 145.38 145.85 0.0M
2022-11-28 147.00 147.00 144.76 145.75 0.0M
2022-11-25 146.33 146.53 145.79 146.06 0.0M
2022-11-24 147.13 147.53 146.67 146.67 0.0M
2022-11-23 145.50 147.01 145.36 146.76 0.0M
2022-11-22 146.39 146.90 146.04 146.17 0.0M
2022-11-21 145.94 146.79 145.41 146.48 0.0M
2022-11-18 145.38 145.52 144.63 144.90 0.0M
2022-11-17 145.52 145.52 144.71 145.04 0.0M
2022-11-16 144.21 145.34 144.07 145.24 0.0M
2022-11-15 144.03 145.01 143.78 144.74 0.0M
2022-11-14 144.28 145.50 144.16 144.26 0.0M
2022-11-11 145.51 145.76 144.43 144.67 0.0M
2022-11-10 145.14 146.92 144.88 146.62 0.0M
2022-11-09 144.77 145.02 143.91 145.02 0.0M
2022-11-08 143.84 144.70 143.82 144.39 0.0M
2022-11-07 144.62 144.83 143.64 144.34 0.0M
2022-11-04 146.25 146.56 144.76 144.94 0.0M
2022-11-03 146.56 146.91 145.77 146.46 0.0M
2022-11-02 148.14 148.14 146.85 147.35 0.0M
2022-11-01 147.36 147.68 146.75 147.50 0.0M
2022-10-31 147.28 147.28 146.40 146.98 0.0M
2022-10-28 146.76 147.26 146.21 147.26 0.0M
2022-10-27 144.24 147.36 144.16 147.36 0.0M
2022-10-26 145.40 145.93 143.86 144.89 0.0M
2022-10-25 146.70 146.92 145.38 145.81 0.0M
2022-10-24 145.32 145.88 144.24 145.88 0.0M
2022-10-21 143.57 143.86 142.50 143.73 0.0M
2022-10-20 143.82 144.39 142.52 144.35 0.0M
2022-10-19 141.34 144.23 141.34 143.93 0.0M
2022-10-18 141.94 142.89 141.33 142.09 0.0M
2022-10-17 140.48 143.47 140.48 142.62 0.0M
2022-10-14 140.40 141.93 139.31 139.31 0.0M
2022-10-13 140.54 141.64 139.77 140.06 0.0M
2022-10-12 139.35 140.50 138.40 140.42 0.0M
2022-10-11 138.48 140.05 138.48 139.75 0.0M
2022-10-10 142.72 142.72 138.93 139.36 0.0M
2022-10-07 142.29 143.26 141.77 142.02 0.0M
2022-10-06 142.32 143.45 141.53 143.17 0.0M
2022-10-05 144.41 144.41 142.39 143.31 0.0M
2022-10-04 147.01 147.01 144.49 144.80 0.0M
2022-10-03 146.31 147.53 145.03 146.19 0.0M
2022-09-30 144.64 146.59 143.37 146.59 0.0M
2022-09-29 144.01 144.72 142.89 143.85 0.0M
2022-09-28 139.50 144.40 138.35 144.26 0.0M
2022-09-27 143.58 143.58 139.59 139.59 0.0M
2022-09-26 146.09 146.61 144.43 144.43 0.0M
2022-09-23 149.37 149.83 146.68 147.06 0.0M
2022-09-22 150.33 151.19 148.70 148.70 0.0M
2022-09-21 150.54 151.17 149.92 150.32 0.0M
2022-09-20 149.39 149.39 148.77 149.24 0.0M
2022-09-19 150.02 150.53 149.28 149.50 0.0M
2022-09-16 150.14 151.67 149.94 150.02 0.0M
2022-09-15 151.20 151.54 150.59 150.59 0.0M
2022-09-14 150.74 151.45 150.31 151.45 0.0M
2022-09-13 150.17 150.77 149.93 150.30 0.0M
2022-09-12 150.84 151.50 150.04 150.79 0.0M
2022-09-09 151.87 152.70 151.50 152.13 0.0M
2022-09-08 154.06 154.06 152.83 152.83 0.0M
2022-09-07 153.45 155.09 153.38 154.05 0.0M
2022-09-06 155.02 155.22 153.87 154.42 0.0M
2022-09-05 154.75 155.59 153.76 155.51 0.0M
2022-09-02 154.37 154.50 152.12 153.14 0.0M
2022-09-01 154.75 155.03 154.23 154.26 0.0M
2022-08-31 157.70 157.81 155.67 155.73 0.0M
2022-08-30 159.28 159.36 157.24 157.36 0.0M
2022-08-29 159.01 160.72 158.51 158.85 0.0M
2022-08-26 160.42 160.42 159.17 159.78 0.0M
2022-08-25 158.86 160.28 158.86 160.28 0.0M
2022-08-24 160.25 160.25 158.13 158.52 0.0M
2022-08-23 162.28 162.28 159.91 160.01 0.0M
2022-08-22 161.07 161.47 160.43 161.47 0.0M
2022-08-19 160.68 160.68 159.40 160.25 0.0M
2022-08-18 159.61 160.46 159.21 160.40 0.0M
2022-08-17 159.97 160.14 158.80 159.61 0.0M
2022-08-16 160.99 160.99 159.69 159.94 0.0M
2022-08-15 159.16 160.39 158.90 160.39 0.0M
2022-08-12 158.96 159.01 158.15 158.51 0.0M
2022-08-11 159.83 160.18 158.64 158.93 0.0M
2022-08-10 160.76 161.11 159.69 159.69 0.0M
2022-08-09 161.38 161.50 160.52 160.67 0.0M
2022-08-08 161.36 161.94 160.99 161.20 0.0M
2022-08-05 161.88 162.26 160.42 160.57 0.0M
2022-08-04 162.56 163.01 161.89 161.99 0.0M
2022-08-03 162.76 162.76 161.45 162.30 0.0M
2022-08-02 163.45 164.31 162.81 162.91 0.0M
2022-08-01 161.80 162.75 161.05 162.72 0.0M
2022-07-29 160.19 162.36 159.59 162.36 0.0M
2022-07-28 157.57 160.58 157.24 160.58 0.0M
2022-07-27 157.22 158.13 157.02 157.96 0.0M
2022-07-26 155.94 158.38 155.94 157.99 0.0M
2022-07-25 156.52 156.56 155.37 155.96 0.0M
2022-07-22 154.89 156.80 154.89 156.43 0.0M
2022-07-21 153.11 155.41 152.00 154.55 0.0M
2022-07-20 152.77 154.79 152.77 153.70 0.0M
2022-07-19 155.26 155.26 152.93 153.34 0.0M
2022-07-18 155.85 155.85 153.71 154.75 0.0M
2022-07-15 157.45 157.88 155.56 155.83 0.0M
2022-07-14 156.60 157.00 156.00 156.48 0.0M
2022-07-13 155.78 157.65 155.78 156.50 0.0M
2022-07-12 156.32 157.26 156.12 156.12 0.0M
2022-07-11 155.33 156.02 154.79 155.27 0.0M
2022-07-08 155.02 155.98 153.86 153.93 0.0M
2022-07-07 154.31 155.54 154.03 155.33 0.0M
2022-07-06 154.68 156.90 154.68 154.93 0.0M
2022-07-05 153.48 156.55 153.36 155.93 0.0M
2022-07-04 153.78 153.81 152.93 153.17 0.0M
2022-07-01 152.32 155.33 151.15 154.21 0.0M
2022-06-30 151.17 151.72 150.35 151.72 0.0M
2022-06-29 149.86 150.44 148.84 150.44 0.0M
2022-06-28 150.89 151.18 149.31 149.69 0.0M
2022-06-27 152.26 152.39 150.86 150.86 0.0M
2022-06-24 152.37 153.16 151.52 152.54 0.0M
2022-06-23 150.25 153.64 150.25 152.42 0.0M
2022-06-22 149.59 151.00 149.19 150.45 0.0M
2022-06-21 149.84 150.42 148.30 149.49 0.0M
2022-06-20 150.92 150.98 149.28 149.43 0.0M
2022-06-17 152.35 152.48 150.78 151.06 0.0M
2022-06-16 152.86 153.87 150.40 151.45 0.0M
2022-06-15 151.44 152.20 150.02 151.86 0.0M
2022-06-14 152.84 153.51 151.01 151.02 0.0M
2022-06-13 154.98 154.98 152.93 153.17 0.0M
2022-06-10 155.50 157.00 154.93 154.93 0.0M
2022-06-09 154.62 155.47 153.69 155.20 0.0M
2022-06-08 155.67 155.80 154.45 154.79 0.0M
2022-06-07 155.13 156.05 155.08 156.05 0.0M
2022-06-06 155.25 156.13 155.17 155.17 0.0M
2022-06-03 155.41 155.60 154.45 155.07 0.0M
2022-06-02 155.86 156.54 155.45 155.50 0.0M
2022-06-01 155.52 156.33 155.15 156.33 0.0M
2022-05-31 157.67 158.12 155.31 155.74 0.0M
2022-05-30 157.57 157.70 157.24 157.48 0.0M
2022-05-27 157.98 158.76 157.42 158.48 0.0M
2022-05-26 158.80 158.80 157.16 157.47 0.0M
2022-05-25 156.99 158.00 156.99 158.00 0.0M
2022-05-24 156.33 157.23 156.07 156.93 0.0M
2022-05-23 158.36 158.48 156.89 157.04 0.0M
2022-05-20 159.48 159.48 158.50 159.26 0.0M
2022-05-19 161.73 161.73 159.78 159.85 0.0M
2022-05-18 161.67 161.67 160.35 160.88 0.0M
2022-05-17 162.00 163.14 161.30 161.30 0.0M
2022-05-16 162.99 163.58 162.07 163.48 0.0M
2022-05-13 162.73 162.81 161.88 162.37 0.0M
2022-05-12 161.50 163.15 161.44 163.02 0.0M
2022-05-11 158.53 159.32 158.07 159.28 0.0M
2022-05-10 157.50 158.72 157.49 158.67 0.0M
2022-05-09 158.60 158.60 156.36 157.72 0.0M
2022-05-06 160.70 160.70 157.36 157.56 0.0M
2022-05-05 161.80 162.22 160.45 160.79 0.0M
2022-05-04 160.94 162.56 160.68 161.15 0.0M
2022-05-03 161.48 162.18 160.64 162.15 0.0M
2022-05-02 162.95 164.27 161.53 161.95 0.0M
2022-04-29 164.22 165.02 163.50 163.80 0.0M
2022-04-28 164.29 164.29 162.98 163.47 0.0M
2022-04-27 164.05 164.77 163.47 163.47 0.0M
2022-04-26 163.27 164.00 162.18 163.63 0.0M
2022-04-25 163.70 163.89 162.15 163.40 0.0M
2022-04-22 161.55 162.90 161.55 162.74 0.0M
2022-04-21 160.91 161.58 160.71 161.19 0.0M
2022-04-20 161.26 162.00 161.03 161.38 0.0M
2022-04-19 162.59 162.71 161.04 161.38 0.0M
2022-04-14 162.46 162.90 161.25 162.39 0.0M
2022-04-13 162.50 163.35 162.00 162.72 0.0M
2022-04-12 162.00 162.99 161.39 162.99 0.0M
2022-04-11 162.31 162.31 161.33 161.38 0.0M
2022-04-08 163.46 163.70 162.53 162.60 0.0M
2022-04-07 164.98 165.05 162.73 163.14 0.0M
2022-04-06 165.52 165.52 163.53 164.23 0.0M
2022-04-05 166.14 166.14 164.89 165.46 0.0M
2022-04-04 164.91 166.26 164.77 165.82 0.0M
2022-04-01 164.36 165.07 163.18 164.63 0.0M
2022-03-31 162.57 165.17 162.57 164.72 0.0M
2022-03-30 163.14 163.36 162.49 162.57 0.0M
2022-03-29 164.73 164.73 162.80 163.14 0.0M
2022-03-28 164.82 165.54 163.82 165.03 0.0M
2022-03-25 165.43 165.67 163.44 164.81 0.0M
2022-03-24 166.08 166.39 165.26 165.74 0.0M
2022-03-23 164.03 166.19 163.84 165.08 0.0M
2022-03-22 164.78 164.97 163.72 164.35 0.0M
2022-03-21 165.91 165.91 164.50 164.79 0.0M
2022-03-18 165.54 167.00 165.54 166.12 0.0M
2022-03-17 165.28 166.32 164.77 164.78 0.0M
2022-03-16 166.23 166.73 164.46 165.32 0.0M
2022-03-15 168.15 168.15 166.98 167.23 0.0M
2022-03-14 170.11 170.11 168.00 168.12 0.0M
2022-03-11 169.02 171.05 168.38 170.52 0.0M
2022-03-10 169.54 170.82 167.77 168.39 0.0M
2022-03-09 173.38 173.52 168.45 169.93 0.0M
2022-03-08 174.35 174.48 172.13 173.16 0.0M
2022-03-07 174.04 176.66 172.66 173.56 0.0M
2022-03-04 170.38 173.37 170.38 173.15 0.0M
2022-03-03 170.39 170.51 169.24 169.85 0.0M
2022-03-02 172.25 172.25 169.69 170.41 0.0M
2022-03-01 165.98 171.43 164.89 171.43 0.0M
2022-02-28 165.91 166.04 164.52 165.29 0.0M
2022-02-25 164.89 165.69 163.19 163.19 0.0M
2022-02-24 164.99 167.77 164.64 165.88 0.0M
2022-02-23 162.56 162.93 162.17 162.93 0.0M
2022-02-22 164.63 164.63 162.37 162.79 0.0M
2022-02-21 162.78 163.83 162.20 163.67 0.0M
2022-02-18 161.65 163.14 161.42 163.08 0.0M
2022-02-17 160.68 162.18 160.40 161.82 0.0M
2022-02-16 160.00 160.70 159.44 160.42 0.0M
2022-02-15 161.32 161.32 159.94 159.94 0.0M
2022-02-14 161.64 162.36 160.78 160.78 0.0M
2022-02-11 160.14 160.95 159.67 159.67 0.0M
2022-02-10 160.63 161.20 159.28 159.28 0.0M
2022-02-09 160.77 161.38 160.22 160.59 0.0M
2022-02-08 160.17 160.57 159.50 159.76 0.0M
2022-02-07 160.80 160.81 159.55 159.55 0.0M
2022-02-04 161.60 162.10 160.18 160.54 0.0M
2022-02-03 165.86 165.86 161.98 161.98 0.0M
2022-02-02 164.64 165.74 164.64 165.43 0.0M
2022-02-01 165.45 166.11 165.14 165.56 0.0M
2022-01-31 166.75 167.18 165.43 165.60 0.0M
2022-01-28 166.51 166.89 165.94 166.89 0.0M
2022-01-27 165.65 166.71 164.76 166.38 0.0M
2022-01-26 165.80 165.92 165.00 165.25 0.0M
2022-01-25 165.78 166.75 165.48 165.82 0.0M
2022-01-24 164.43 165.55 164.43 165.17 0.0M
2022-01-21 164.35 164.47 163.66 164.09 0.0M
2022-01-20 163.87 164.47 163.40 164.36 0.0M
2022-01-19 163.62 164.27 163.04 164.06 0.0M
2022-01-18 164.51 164.54 163.60 164.28 0.0M
2022-01-17 165.02 165.02 164.30 164.37 0.0M
2022-01-14 165.59 165.83 165.09 165.27 0.0M
2022-01-13 165.53 165.67 164.88 165.55 0.0M
2022-01-12 165.89 166.64 165.48 165.48 0.0M
2022-01-11 165.06 165.57 164.70 165.45 0.0M
2022-01-10 164.69 165.26 164.29 164.39 0.0M
2022-01-07 165.31 165.47 164.31 164.31 0.0M
2022-01-06 166.59 166.59 164.85 165.40 0.0M
2022-01-05 168.05 168.05 166.82 166.82 0.0M
2022-01-04 167.30 168.68 165.57 167.73 0.0M
2022-01-03 168.54 168.54 166.64 167.01 0.0M