iShares JP Morgan $ EM Bond UCITS ETF USD Dis (IEMB)

IEMB
🏛️ 德国 →
78.84
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
2023-12-29 79.49 79.49 79.12 79.30 0.0M
2023-12-28 79.20 79.41 79.00 79.25 0.0M
2023-12-27 79.75 79.75 79.20 79.22 0.0M
2023-12-22 79.58 79.60 79.32 79.46 0.0M
2023-12-21 80.10 80.15 79.60 79.78 0.0M
2023-12-20 79.68 80.11 79.67 79.78 0.0M
2023-12-19 79.78 79.99 79.62 79.70 0.0M
2023-12-18 80.02 80.24 79.77 79.81 0.0M
2023-12-15 79.36 80.13 79.36 79.97 0.0M
2023-12-14 79.59 79.97 79.25 79.40 0.0M
2023-12-13 79.53 79.53 79.21 79.38 0.0M
2023-12-12 79.17 79.45 78.88 78.96 0.0M
2023-12-11 79.25 79.38 79.18 79.20 0.0M
2023-12-08 79.57 79.65 79.19 79.30 0.0M
2023-12-07 79.57 79.68 79.33 79.56 0.0M
2023-12-06 79.29 79.56 79.11 79.49 0.0M
2023-12-05 78.71 79.11 78.34 79.11 0.0M
2023-12-04 78.47 78.50 78.10 78.26 0.0M
2023-12-01 77.20 78.27 77.15 78.27 0.0M
2023-11-30 77.22 77.44 77.09 77.16 0.0M
2023-11-29 76.58 77.09 76.58 77.04 0.0M
2023-11-28 76.33 76.45 75.93 76.16 0.0M
2023-11-27 76.11 76.24 75.95 76.23 0.0M
2023-11-24 76.07 76.32 76.07 76.22 0.0M
2023-11-23 76.51 76.52 76.28 76.37 0.0M
2023-11-22 76.16 76.63 76.04 76.51 0.0M
2023-11-21 75.95 76.08 75.81 76.08 0.0M
2023-11-20 75.70 75.70 75.39 75.63 0.0M
2023-11-17 76.04 76.11 75.68 75.72 0.0M
2023-11-16 75.48 75.73 75.31 75.64 0.0M
2023-11-15 75.88 76.07 75.69 75.69 0.0M
2023-11-14 75.77 76.22 75.67 76.02 0.0M
2023-11-13 76.26 76.27 75.64 75.88 0.0M
2023-11-10 76.38 76.38 75.89 76.33 0.0M
2023-11-09 76.48 76.68 76.23 76.27 0.0M
2023-11-08 76.55 76.87 76.47 76.60 0.0M
2023-11-07 76.23 76.67 76.23 76.66 0.0M
2023-11-06 76.66 76.66 76.15 76.18 0.0M
2023-11-03 76.54 77.00 76.54 76.95 0.0M
2023-11-02 76.17 76.81 76.13 76.77 0.0M
2023-11-01 75.43 76.24 75.28 76.24 0.0M
2023-10-31 74.98 75.57 74.88 75.57 0.0M
2023-10-30 75.65 75.65 74.91 74.98 0.0M
2023-10-27 75.35 75.37 75.05 75.05 0.0M
2023-10-26 74.92 75.38 74.75 75.31 0.0M
2023-10-25 75.02 75.27 74.88 74.88 0.0M
2023-10-24 74.32 75.01 74.32 75.01 0.0M
2023-10-23 74.20 74.44 73.70 74.44 0.0M
2023-10-20 74.23 74.40 74.19 74.30 0.0M
2023-10-19 74.52 74.60 74.23 74.53 0.0M
2023-10-18 75.01 75.03 74.63 74.73 0.0M
2023-10-17 75.35 75.40 74.86 74.93 0.0M
2023-10-16 75.67 75.80 75.44 75.60 0.0M
2023-10-13 75.64 76.05 75.62 75.98 0.0M
2023-10-12 75.80 75.80 75.56 75.56 0.0M
2023-10-11 75.72 76.24 75.72 75.88 0.0M
2023-10-10 75.47 75.90 75.47 75.90 0.0M
2023-10-09 75.27 75.65 75.27 75.65 0.0M
2023-10-06 75.26 75.40 74.98 75.18 0.0M
2023-10-05 75.73 75.90 75.56 75.63 0.0M
2023-10-04 75.49 75.76 75.34 75.51 0.0M
2023-10-03 76.73 76.73 75.85 75.95 0.0M
2023-10-02 76.69 76.82 76.50 76.55 0.0M
2023-09-29 76.86 77.11 76.73 76.73 0.0M
2023-09-28 77.17 77.17 76.28 76.47 0.0M
2023-09-27 77.27 77.44 77.16 77.16 0.0M
2023-09-26 77.35 77.35 77.06 77.20 0.0M
2023-09-25 77.10 77.38 77.10 77.38 0.0M
2023-09-22 76.79 77.37 76.79 77.37 0.0M
2023-09-21 77.55 77.56 76.93 76.93 0.0M
2023-09-20 77.54 77.65 77.39 77.61 0.0M
2023-09-19 77.72 77.72 77.39 77.49 0.0M
2023-09-18 77.84 77.84 77.60 77.64 0.0M
2023-09-15 78.11 78.11 77.68 77.76 0.0M
2023-09-14 77.50 78.14 77.50 78.06 0.0M
2023-09-13 77.78 77.87 77.50 77.86 0.0M
2023-09-12 77.72 77.92 77.72 77.81 0.0M
2023-09-11 77.78 78.06 77.56 77.70 0.0M
2023-09-08 78.00 78.28 78.00 78.18 0.0M
2023-09-07 77.42 77.91 77.42 77.85 0.0M
2023-09-06 77.79 77.79 77.54 77.57 0.0M
2023-09-05 78.05 78.15 77.82 78.03 0.0M
2023-09-04 78.00 78.00 77.77 77.79 0.0M
2023-09-01 77.75 77.95 77.59 77.81 0.0M
2023-08-31 77.42 77.81 77.28 77.70 0.0M
2023-08-30 77.51 77.64 77.12 77.15 0.0M
2023-08-29 77.42 77.83 77.33 77.69 0.0M
2023-08-28 77.44 77.50 77.19 77.46 0.0M
2023-08-25 77.19 77.41 77.11 77.41 0.0M
2023-08-24 77.41 77.45 77.05 77.11 0.0M
2023-08-23 76.19 77.00 76.19 77.00 0.0M
2023-08-22 75.59 76.17 75.56 76.16 0.0M
2023-08-21 76.22 76.22 75.66 75.66 0.0M
2023-08-18 76.28 76.31 76.06 76.27 0.0M
2023-08-17 76.35 76.38 75.82 76.07 0.0M
2023-08-16 76.49 76.73 76.49 76.67 0.0M
2023-08-15 77.11 77.11 76.36 76.61 0.0M
2023-08-14 77.60 77.60 77.19 77.22 0.0M
2023-08-11 77.64 77.64 77.36 77.45 0.0M
2023-08-10 77.53 77.65 77.41 77.53 0.0M
2023-08-09 77.60 77.78 77.54 77.62 0.0M
2023-08-08 77.34 77.94 77.34 77.71 0.0M
2023-08-07 77.51 77.70 77.19 77.31 0.0M
2023-08-04 76.85 77.28 76.85 77.14 0.0M
2023-08-03 77.37 77.45 76.85 76.85 0.0M
2023-08-02 77.50 77.73 77.37 77.37 0.0M
2023-08-01 78.50 78.50 78.00 78.08 0.0M
2023-07-31 78.24 78.34 78.03 78.25 0.0M
2023-07-28 77.93 78.11 77.79 78.11 0.0M
2023-07-27 77.65 78.23 77.23 77.96 0.0M
2023-07-26 77.64 77.64 77.32 77.48 0.0M
2023-07-25 77.61 77.69 77.40 77.50 0.0M
2023-07-24 76.98 77.72 76.80 77.56 0.0M
2023-07-21 76.42 76.99 76.42 76.99 0.0M
2023-07-20 76.59 76.60 76.36 76.60 0.0M
2023-07-19 76.80 76.95 76.71 76.75 0.0M
2023-07-18 76.26 76.53 76.10 76.52 0.0M
2023-07-17 76.37 76.37 76.11 76.19 0.0M
2023-07-14 76.57 76.71 76.29 76.29 0.0M
2023-07-13 76.69 76.78 76.44 76.66 0.0M
2023-07-12 76.98 77.05 76.90 76.96 0.0M
2023-07-11 76.46 76.93 76.45 76.75 0.0M
2023-07-10 76.48 76.56 76.28 76.43 0.0M
2023-07-07 76.90 77.13 76.50 76.56 0.0M
2023-07-06 78.16 78.16 77.08 77.08 0.0M
2023-07-05 78.46 78.46 78.13 78.38 0.0M
2023-07-04 78.24 78.53 78.23 78.42 0.0M
2023-07-03 78.40 78.40 78.08 78.30 0.0M
2023-06-30 77.83 78.19 77.79 78.15 0.0M
2023-06-29 77.97 77.97 77.50 77.83 0.1M
2023-06-28 77.71 77.90 77.60 77.90 0.0M
2023-06-27 77.92 77.94 77.59 77.59 0.0M
2023-06-26 77.76 78.07 77.74 77.98 0.0M
2023-06-23 77.37 78.23 77.37 77.99 0.0M
2023-06-22 77.08 77.37 77.00 77.37 0.0M
2023-06-21 77.57 77.58 77.20 77.20 0.0M
2023-06-20 77.28 77.76 77.10 77.60 0.0M
2023-06-19 77.52 77.52 77.13 77.18 0.0M
2023-06-16 77.40 77.50 77.23 77.39 0.0M
2023-06-15 78.21 78.21 77.40 77.44 0.0M
2023-06-14 78.33 78.44 78.04 78.18 0.0M
2023-06-13 78.50 78.57 78.36 78.42 0.0M
2023-06-12 78.42 78.60 78.17 78.50 0.0M
2023-06-09 78.08 78.48 78.08 78.44 0.0M
2023-06-08 78.22 78.31 78.06 78.09 0.0M
2023-06-07 78.73 79.00 78.40 78.47 0.0M
2023-06-06 78.30 78.85 78.30 78.75 0.0M
2023-06-05 78.28 78.69 78.28 78.60 0.0M
2023-06-02 77.96 78.38 77.82 78.38 0.0M
2023-06-01 78.26 78.26 77.80 77.92 0.0M
2023-05-31 78.15 78.33 78.03 78.22 0.0M
2023-05-30 77.62 77.84 77.61 77.82 0.0M
2023-05-29 77.32 77.55 77.32 77.52 0.0M
2023-05-26 77.10 77.40 76.88 77.33 0.0M
2023-05-25 77.27 77.45 77.18 77.21 0.0M
2023-05-24 76.95 77.27 76.87 77.19 0.0M
2023-05-23 76.80 76.99 76.71 76.99 0.0M
2023-05-22 76.88 76.96 76.64 76.77 0.0M
2023-05-19 76.86 77.33 76.80 76.80 0.0M
2023-05-18 77.25 77.45 77.25 77.43 0.0M
2023-05-17 77.22 77.47 77.08 77.23 0.0M
2023-05-16 77.52 77.52 76.97 77.03 0.0M
2023-05-15 77.56 77.56 77.20 77.42 0.0M
2023-05-12 77.75 77.86 77.50 77.82 0.0M
2023-05-11 77.29 77.81 77.29 77.66 0.0M
2023-05-10 76.74 77.05 76.63 77.03 0.0M
2023-05-09 76.60 76.85 76.51 76.84 0.0M
2023-05-08 76.37 76.56 76.20 76.34 0.0M
2023-05-05 76.56 76.83 76.44 76.59 0.0M
2023-05-04 76.60 76.88 76.56 76.75 0.0M
2023-05-03 76.79 76.79 76.60 76.63 0.0M
2023-05-02 76.78 77.10 76.51 76.90 0.0M
2023-04-28 76.34 77.04 76.34 76.82 0.0M
2023-04-27 76.24 76.55 76.16 76.34 0.0M
2023-04-26 76.59 76.60 76.16 76.34 0.0M
2023-04-25 75.96 76.88 75.95 76.86 0.0M
2023-04-24 76.29 76.29 75.85 75.95 0.0M
2023-04-21 76.26 76.44 76.18 76.23 0.0M
2023-04-20 76.30 76.40 76.26 76.38 0.0M
2023-04-19 76.69 76.69 76.31 76.40 0.0M
2023-04-18 76.82 76.82 76.63 76.74 0.0M
2023-04-17 77.13 77.20 76.97 77.10 0.0M
2023-04-14 76.69 76.89 76.56 76.86 0.0M
2023-04-13 77.46 77.46 76.66 76.66 0.0M
2023-04-12 77.85 78.11 77.34 77.47 0.0M
2023-04-11 78.18 78.31 77.76 77.91 0.0M
2023-04-06 78.34 78.40 78.11 78.18 0.0M
2023-04-05 78.08 78.23 77.87 78.23 0.0M
2023-04-04 78.29 78.38 77.89 78.01 0.0M
2023-04-03 78.75 78.75 78.20 78.57 0.0M
2023-03-31 77.41 78.28 77.41 78.28 0.0M
2023-03-30 77.71 77.85 77.24 77.43 0.0M
2023-03-29 77.35 77.54 77.25 77.51 0.0M
2023-03-28 77.76 77.76 77.29 77.33 0.0M
2023-03-27 78.02 78.25 77.80 77.91 0.0M
2023-03-24 78.01 78.92 78.01 78.35 0.0M
2023-03-23 77.41 77.79 77.39 77.59 0.0M
2023-03-22 77.66 77.66 77.30 77.57 0.0M
2023-03-21 77.70 77.79 77.41 77.62 0.0M
2023-03-20 78.09 78.09 77.20 77.57 0.0M
2023-03-17 78.35 78.72 78.07 78.07 0.0M
2023-03-16 78.92 79.15 78.55 78.57 0.0M
2023-03-15 78.22 79.82 78.15 79.82 0.0M
2023-03-14 78.80 78.80 78.15 78.63 0.0M
2023-03-13 78.91 79.36 78.64 78.64 0.0M
2023-03-10 79.20 79.52 78.72 78.95 0.0M
2023-03-09 79.31 79.31 78.79 79.20 0.0M
2023-03-08 79.74 79.74 79.37 79.44 0.0M
2023-03-07 79.01 79.49 78.99 79.49 0.0M
2023-03-06 79.48 79.63 79.11 79.13 0.0M
2023-03-03 78.56 79.37 78.41 79.37 0.0M
2023-03-02 78.46 78.63 78.35 78.41 0.0M
2023-03-01 79.35 79.35 78.47 78.56 0.1M
2023-02-28 79.60 79.60 78.93 79.23 0.0M
2023-02-27 79.67 79.90 79.56 79.56 0.0M
2023-02-24 79.73 79.82 79.53 79.63 0.0M
2023-02-23 78.47 79.55 78.47 79.47 0.0M
2023-02-22 78.14 78.74 78.02 78.65 0.0M
2023-02-21 78.71 78.72 78.06 78.18 0.0M
2023-02-20 78.87 78.92 78.70 78.84 0.0M
2023-02-17 79.16 79.26 78.75 78.76 0.0M
2023-02-16 79.46 79.49 79.14 79.28 0.0M
2023-02-15 79.68 79.85 79.48 79.75 0.0M
2023-02-14 79.48 79.76 79.30 79.47 0.0M
2023-02-13 79.67 79.88 79.50 79.55 0.0M
2023-02-10 79.82 79.96 79.50 79.59 0.0M
2023-02-09 80.67 80.67 80.12 80.30 0.0M
2023-02-08 80.61 80.63 80.22 80.22 0.0M
2023-02-07 80.63 80.83 80.53 80.71 0.0M
2023-02-06 81.10 81.10 80.50 80.80 0.0M
2023-02-03 81.38 81.38 80.55 81.10 0.0M
2023-02-02 80.35 81.53 80.22 81.32 0.0M
2023-02-01 79.90 80.10 79.77 79.93 0.0M
2023-01-31 79.76 80.14 79.37 79.68 0.0M
2023-01-30 80.49 80.49 79.70 79.84 0.0M
2023-01-27 80.39 80.60 80.10 80.53 0.0M
2023-01-26 80.18 80.43 80.04 80.39 0.0M
2023-01-25 80.41 80.61 79.82 80.03 0.0M
2023-01-24 80.30 80.49 80.01 80.32 0.0M
2023-01-23 80.32 80.48 80.00 80.28 0.0M
2023-01-20 80.73 80.75 80.40 80.40 0.0M
2023-01-19 81.05 81.20 80.68 80.88 0.0M
2023-01-18 80.51 80.96 80.13 80.91 0.0M
2023-01-17 79.59 80.18 79.20 80.08 0.0M
2023-01-16 80.04 80.06 79.33 79.65 0.0M
2023-01-13 80.00 80.27 79.93 80.20 0.0M
2023-01-12 79.90 79.93 79.48 79.75 0.0M
2023-01-11 79.69 80.25 79.69 80.17 0.0M
2023-01-10 79.96 79.96 79.27 79.27 0.0M
2023-01-09 80.32 80.63 79.80 80.08 0.0M
2023-01-06 80.32 80.79 80.32 80.65 0.0M
2023-01-05 80.01 80.30 79.78 80.30 0.0M
2023-01-04 80.08 80.33 79.81 80.33 0.0M
2023-01-03 79.15 80.61 79.15 80.09 0.0M
2023-01-02 79.20 79.47 78.80 79.47 0.0M