iShares S&P 500 EUR Hedged UCITS ETF (Acc) (IUSEA)

IUSEA
🏛️ 德国 →
140.11
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
2022-12-30 82.00 82.15 81.83 81.83 0.0M
2022-12-29 81.14 82.35 81.14 82.35 0.0M
2022-12-28 82.19 82.25 81.35 81.38 0.0M
2022-12-27 82.82 82.93 81.60 82.07 0.0M
2022-12-23 81.95 82.19 81.42 81.93 0.0M
2022-12-22 83.12 83.27 81.46 81.51 0.0M
2022-12-21 82.16 83.16 82.02 83.03 0.0M
2022-12-20 81.23 82.08 81.20 81.64 0.0M
2022-12-19 82.62 82.79 81.88 81.88 0.0M
2022-12-16 83.18 83.26 82.30 82.30 0.0M
2022-12-15 85.07 85.07 83.31 83.45 0.0M
2022-12-14 86.06 86.53 85.83 86.53 0.0M
2022-12-13 85.50 88.09 85.37 86.70 0.1M
2022-12-12 84.11 84.64 84.08 84.55 0.0M
2022-12-09 85.07 85.25 84.33 84.93 0.0M
2022-12-08 84.33 84.94 84.25 84.67 0.0M
2022-12-07 84.41 84.56 83.74 84.10 0.1M
2022-12-06 85.70 85.80 84.50 84.66 0.0M
2022-12-05 86.78 86.84 86.03 86.03 0.0M
2022-12-02 87.09 87.24 85.85 86.71 0.0M
2022-12-01 87.33 87.79 86.82 87.22 0.0M
2022-11-30 85.00 85.12 84.50 84.84 0.0M
2022-11-29 85.26 85.30 84.46 84.52 0.0M
2022-11-28 85.76 85.91 85.45 85.47 0.0M
2022-11-25 86.42 86.53 86.15 86.22 0.0M
2022-11-24 86.39 86.52 86.35 86.45 0.0M
2022-11-23 85.85 86.30 85.70 86.18 0.0M
2022-11-22 84.64 85.34 84.48 85.15 0.0M
2022-11-21 84.69 84.84 84.54 84.54 0.0M
2022-11-18 84.54 85.42 84.52 84.92 0.0M
2022-11-17 85.33 85.36 83.86 84.10 0.0M
2022-11-16 85.85 85.85 84.90 85.06 0.0M
2022-11-15 85.35 86.50 85.30 86.11 0.1M
2022-11-14 85.42 85.64 85.07 85.52 0.0M
2022-11-11 85.29 85.53 84.68 84.80 0.1M
2022-11-10 80.60 84.08 80.49 84.08 0.1M
2022-11-09 82.19 82.32 81.18 81.40 0.1M
2022-11-08 81.45 82.71 81.43 82.71 0.0M
2022-11-07 80.55 81.43 80.55 81.25 0.0M
2022-11-04 79.92 81.26 79.79 79.97 0.1M
2022-11-03 80.70 80.76 79.31 80.09 0.1M
2022-11-02 82.88 83.05 82.05 82.05 0.0M
2022-11-01 83.69 84.02 82.52 82.68 0.0M
2022-10-31 83.36 83.55 82.91 83.14 0.0M
2022-10-28 81.10 82.97 80.88 82.81 0.0M
2022-10-27 82.36 82.74 81.92 82.30 0.0M
2022-10-26 82.12 83.22 81.99 83.21 0.0M
2022-10-25 81.60 82.48 81.16 82.48 0.0M
2022-10-24 80.77 81.50 80.00 81.06 0.0M
2022-10-21 78.38 79.78 77.96 79.30 0.1M
2022-10-20 79.17 80.18 78.86 79.84 0.0M
2022-10-19 80.00 80.32 79.30 79.43 0.0M
2022-10-18 80.00 80.87 79.32 79.32 0.1M
2022-10-17 77.84 79.22 77.58 78.95 0.0M
2022-10-14 79.30 79.84 77.74 77.74 0.1M
2022-10-13 76.74 77.92 74.97 77.86 0.1M
2022-10-12 77.44 77.86 76.84 77.22 0.0M
2022-10-11 76.91 77.60 76.75 77.59 0.0M
2022-10-10 77.90 78.60 77.56 77.65 0.0M
2022-10-07 80.18 80.50 78.77 78.81 0.0M
2022-10-06 81.24 81.51 80.53 81.07 0.1M
2022-10-05 80.92 81.07 80.10 80.40 0.1M
2022-10-04 80.03 81.31 79.99 81.28 0.5M
2022-10-03 77.35 78.79 76.80 78.63 0.1M
2022-09-30 78.58 79.15 77.70 78.81 0.0M
2022-09-29 79.26 79.44 77.88 78.34 0.0M
2022-09-28 77.92 79.38 77.20 79.11 0.1M
2022-09-27 79.41 79.90 78.77 78.79 0.0M
2022-09-26 78.96 79.84 78.56 79.04 0.0M
2022-09-23 80.54 80.56 79.31 79.43 0.0M
2022-09-22 81.11 82.10 80.80 80.95 0.0M
2022-09-21 82.82 83.75 82.82 83.53 0.0M
2022-09-20 84.28 84.47 82.99 83.18 0.0M
2022-09-19 83.03 83.71 82.59 83.27 0.0M
2022-09-16 83.52 83.52 82.79 83.14 0.1M
2022-09-15 85.20 85.39 84.27 84.53 0.0M
2022-09-14 85.17 85.38 84.69 85.06 0.0M
2022-09-13 88.99 89.33 85.84 85.90 0.0M
2022-09-12 87.87 88.72 87.86 88.65 0.0M
2022-09-09 86.69 87.64 86.69 87.51 0.0M
2022-09-08 86.05 86.49 85.08 86.46 0.0M
2022-09-07 84.25 85.09 84.12 85.01 0.0M
2022-09-06 85.20 85.40 84.05 84.77 0.0M
2022-09-05 84.83 84.94 84.54 84.85 0.0M
2022-09-02 85.54 86.58 85.42 86.57 0.1M
2022-09-01 84.86 85.08 84.23 84.66 0.1M
2022-08-31 86.50 86.56 85.77 85.96 0.0M
2022-08-30 87.28 87.88 85.70 86.16 0.0M
2022-08-29 87.08 87.34 86.62 87.06 0.0M
2022-08-26 90.54 91.07 88.78 88.87 0.0M
2022-08-25 90.31 90.31 89.77 89.88 0.0M
2022-08-24 89.13 89.68 88.80 89.60 0.0M
2022-08-23 89.13 89.84 89.13 89.32 0.0M
2022-08-22 90.87 90.87 89.79 89.88 0.0M
2022-08-19 92.00 92.16 91.26 91.36 0.0M
2022-08-18 91.95 92.52 91.89 92.50 0.0M
2022-08-17 92.87 92.87 92.00 92.06 0.0M
2022-08-16 92.57 92.87 92.46 92.87 0.0M
2022-08-15 92.14 92.32 91.75 92.25 0.0M
2022-08-12 91.01 91.63 91.01 91.63 0.0M
2022-08-11 91.14 91.76 90.93 91.29 0.0M
2022-08-10 88.90 90.74 88.88 90.66 0.0M
2022-08-09 89.54 89.55 89.02 89.06 0.0M
2022-08-08 89.76 90.39 89.62 89.92 0.0M
2022-08-05 89.76 89.79 88.70 88.94 0.0M
2022-08-04 89.60 90.09 89.40 89.53 0.0M
2022-08-03 88.43 89.38 88.43 89.36 0.0M
2022-08-02 88.50 88.90 88.17 88.81 0.1M
2022-08-01 88.98 89.46 88.59 89.31 0.0M
2022-07-29 88.52 88.99 88.14 88.45 0.0M
2022-07-28 86.62 87.48 86.31 87.37 0.1M
2022-07-27 85.39 85.86 85.31 85.83 0.0M
2022-07-26 85.42 85.49 84.73 84.73 0.0M
2022-07-25 85.51 86.03 85.25 85.70 0.0M
2022-07-22 86.00 86.73 85.73 85.73 0.0M
2022-07-21 85.51 85.70 85.00 85.70 0.0M
2022-07-20 85.20 85.71 84.75 85.60 0.0M
2022-07-19 82.96 84.38 82.75 84.38 0.0M
2022-07-18 83.86 84.35 83.86 83.98 0.0M
2022-07-15 81.62 83.31 81.62 83.26 0.0M
2022-07-14 81.67 81.67 80.37 80.81 0.1M
2022-07-13 82.66 82.77 80.97 81.90 0.0M
2022-07-12 82.71 83.42 82.49 83.36 0.0M
2022-07-11 83.42 83.78 83.08 83.35 0.0M
2022-07-08 83.94 84.53 83.61 84.53 0.0M
2022-07-07 83.14 84.00 83.14 83.86 0.0M
2022-07-06 82.64 83.06 82.31 82.33 0.0M
2022-07-05 82.85 82.85 80.77 80.94 0.1M
2022-07-04 82.16 82.32 81.94 82.21 0.0M
2022-07-01 80.84 82.16 80.84 81.68 0.0M
2022-06-30 81.37 81.81 80.67 81.56 0.0M
2022-06-29 82.37 82.90 82.20 82.56 0.0M
2022-06-28 84.81 85.31 83.78 83.78 0.0M
2022-06-27 84.62 85.33 84.18 84.81 0.1M
2022-06-24 82.46 84.03 82.46 83.97 0.0M
2022-06-23 81.11 82.00 80.75 81.51 0.0M
2022-06-22 79.89 81.99 79.72 81.93 0.0M
2022-06-21 80.45 81.62 80.40 81.48 0.0M
2022-06-20 79.72 80.13 79.71 80.13 0.0M
2022-06-17 79.58 80.13 78.61 79.33 0.1M
2022-06-16 81.04 81.04 78.90 79.34 0.0M
2022-06-15 81.11 81.97 80.87 81.40 0.0M
2022-06-14 82.07 82.08 80.64 80.92 0.0M
2022-06-13 83.02 83.02 80.97 81.61 0.0M
2022-06-10 87.01 87.19 84.41 84.41 0.1M
2022-06-09 89.05 89.76 88.58 88.63 0.0M
2022-06-08 89.78 90.15 89.38 90.04 0.0M
2022-06-07 88.74 89.67 88.38 89.24 0.0M
2022-06-06 89.57 90.19 89.57 89.57 0.0M
2022-06-03 90.39 90.39 88.86 88.99 0.0M
2022-06-02 89.05 89.36 88.29 89.08 0.0M
2022-06-01 89.78 90.24 88.49 88.49 0.0M
2022-05-31 89.85 90.16 89.07 89.36 0.0M
2022-05-30 90.83 91.03 90.35 90.67 0.0M
2022-05-27 87.97 89.39 87.79 89.36 0.0M
2022-05-26 86.08 87.82 86.08 87.65 0.0M
2022-05-25 85.98 86.03 85.00 85.57 0.0M
2022-05-24 85.09 85.38 84.15 84.28 0.0M
2022-05-23 85.55 86.03 84.83 86.03 0.0M
2022-05-20 84.98 85.60 83.64 83.86 0.0M
2022-05-19 84.75 84.95 83.71 84.79 0.0M
2022-05-18 88.20 88.34 86.00 86.15 0.0M
2022-05-17 87.29 88.27 87.22 88.00 0.1M
2022-05-16 86.55 87.16 86.27 86.32 0.0M
2022-05-13 85.61 87.02 85.61 87.01 0.0M
2022-05-12 84.72 85.34 83.95 84.92 0.1M
2022-05-11 86.90 87.65 85.55 87.19 0.0M
2022-05-10 87.25 88.02 86.00 86.09 0.0M
2022-05-09 88.56 88.61 86.84 86.86 0.0M
2022-05-06 89.52 89.95 88.08 89.32 0.1M
2022-05-05 92.72 92.72 89.85 90.10 0.0M
2022-05-04 90.57 90.74 89.80 89.80 0.0M
2022-05-03 89.96 90.79 89.50 90.79 0.0M
2022-05-02 90.07 90.21 88.98 89.20 0.1M
2022-04-29 92.57 92.73 91.21 91.57 0.0M
2022-04-28 91.75 92.43 90.82 91.47 0.0M
2022-04-27 91.09 91.49 90.40 91.48 0.0M
2022-04-26 93.16 93.19 91.47 91.48 0.0M
2022-04-25 92.08 92.30 91.49 91.73 0.0M
2022-04-22 95.59 95.61 94.19 94.19 0.0M
2022-04-21 97.50 98.24 97.45 97.45 0.0M
2022-04-20 96.69 97.64 96.63 97.41 0.0M
2022-04-19 95.85 96.90 95.23 96.83 0.0M
2022-04-14 96.89 97.10 96.20 96.42 0.0M
2022-04-13 96.32 96.49 95.53 96.49 0.0M
2022-04-12 95.76 97.29 95.57 97.00 0.1M
2022-04-11 97.44 97.71 96.54 96.70 0.0M
2022-04-08 98.27 98.45 97.45 98.15 0.0M
2022-04-07 97.65 97.93 97.10 97.13 0.0M
2022-04-06 98.70 98.74 97.00 97.28 0.0M
2022-04-05 99.88 100.03 99.33 99.40 0.1M
2022-04-04 99.14 99.55 98.90 99.55 0.0M
2022-04-01 99.25 99.40 98.60 98.60 0.0M
2022-03-31 100.58 100.71 99.90 100.09 0.0M
2022-03-30 100.85 100.90 100.51 100.51 0.0M
2022-03-29 99.99 100.78 99.99 100.59 0.0M
2022-03-28 98.88 99.33 98.76 98.76 0.0M
2022-03-25 98.68 98.97 98.21 98.51 0.0M
2022-03-24 97.62 98.24 97.50 97.74 0.0M
2022-03-23 98.36 98.41 97.51 97.85 0.0M
2022-03-22 97.33 98.37 97.33 98.16 0.0M
2022-03-21 97.11 97.67 96.91 96.99 0.0M
2022-03-18 95.76 96.55 95.43 96.55 0.0M
2022-03-17 95.15 95.48 94.50 95.48 0.0M
2022-03-16 93.64 94.58 93.64 94.45 0.0M
2022-03-15 90.47 92.50 90.10 92.50 0.0M
2022-03-14 92.15 92.65 91.33 91.41 0.0M
2022-03-11 92.85 94.08 92.50 92.57 0.0M
2022-03-10 92.98 92.98 91.75 91.75 0.0M
2022-03-09 91.61 93.03 91.52 93.03 0.0M
2022-03-08 90.80 92.14 90.72 90.72 0.0M
2022-03-07 92.92 94.24 92.28 92.71 0.0M
2022-03-04 94.72 94.97 93.31 93.31 0.0M
2022-03-03 95.51 96.35 94.67 95.01 0.0M
2022-03-02 93.64 95.50 93.51 95.50 0.0M
2022-03-01 95.74 95.74 94.01 94.01 0.0M
2022-02-28 94.21 95.57 93.72 95.57 0.0M
2022-02-25 92.56 95.08 92.40 95.08 0.0M
2022-02-24 90.22 91.37 89.45 91.17 0.1M
2022-02-23 94.40 94.65 93.26 93.38 0.0M
2022-02-22 93.10 94.80 93.05 94.20 0.0M
2022-02-21 95.50 95.55 93.78 93.92 0.0M
2022-02-18 96.00 96.09 94.84 94.90 0.0M
2022-02-17 97.36 97.36 96.20 96.36 0.0M
2022-02-16 97.20 97.67 96.60 96.84 0.0M
2022-02-15 95.91 97.40 95.91 97.23 0.0M
2022-02-14 96.35 96.38 94.99 96.10 0.1M
2022-02-11 97.75 98.43 97.50 97.70 0.0M
2022-02-10 99.84 99.90 98.51 99.22 0.0M
2022-02-09 98.68 99.77 98.68 99.76 0.1M
2022-02-08 97.69 98.10 97.39 98.10 0.0M
2022-02-07 98.08 98.26 97.61 97.94 0.0M
2022-02-04 98.52 98.56 96.92 97.53 0.0M
2022-02-03 99.10 99.10 98.37 98.58 0.0M
2022-02-02 99.48 99.90 99.00 99.20 0.0M
2022-02-01 98.24 98.44 97.86 98.37 0.0M
2022-01-31 96.34 97.22 95.91 97.22 0.0M
2022-01-28 94.64 95.03 93.00 95.00 0.0M
2022-01-27 93.86 96.47 93.79 95.92 0.0M
2022-01-26 95.33 96.73 95.33 96.30 0.0M
2022-01-25 94.85 95.61 93.35 94.00 0.0M
2022-01-24 96.29 96.57 93.08 93.29 0.0M
2022-01-21 97.57 97.73 96.39 97.73 0.0M
2022-01-20 99.26 100.20 98.95 100.14 0.0M
2022-01-19 99.06 100.50 99.03 99.50 0.0M
2022-01-18 101.16 101.16 99.92 99.92 0.0M
2022-01-17 101.59 101.89 101.49 101.74 0.0M
2022-01-14 101.62 101.88 100.66 101.07 0.1M
2022-01-13 102.82 103.31 102.77 103.01 0.0M
2022-01-12 102.89 103.51 102.67 103.00 0.0M
2022-01-11 101.94 102.37 101.17 102.10 0.0M
2022-01-10 102.15 102.15 99.98 100.44 0.0M
2022-01-07 102.40 102.61 101.69 102.00 0.0M
2022-01-06 102.48 102.83 101.97 102.49 0.0M
2022-01-05 104.43 104.56 104.29 104.32 0.0M
2022-01-04 104.75 105.02 104.29 104.49 0.0M
2022-01-03 104.37 104.61 103.84 103.98 0.0M