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
2023-12-29 100.97 101.01 100.78 100.83 0.0M
2023-12-28 100.96 100.98 100.78 100.86 0.0M
2023-12-27 100.52 100.71 100.47 100.58 0.0M
2023-12-22 100.03 100.54 99.88 100.36 0.0M
2023-12-21 99.63 99.96 99.54 99.77 0.0M
2023-12-20 100.48 100.69 100.31 100.61 0.0M
2023-12-19 100.02 100.43 99.99 100.36 0.0M
2023-12-18 99.61 99.99 99.50 99.95 0.0M
2023-12-15 99.78 99.88 99.32 99.62 0.0M
2023-12-14 99.61 99.83 99.46 99.53 0.0M
2023-12-13 98.05 98.19 97.97 98.10 0.0M
2023-12-12 97.57 97.80 97.23 97.60 0.0M
2023-12-11 97.04 97.27 96.97 97.05 0.1M
2023-12-08 96.54 97.11 96.22 96.79 0.0M
2023-12-07 96.02 96.63 95.90 96.54 0.0M
2023-12-06 96.57 96.78 96.30 96.30 0.0M
2023-12-05 96.03 96.50 95.96 96.33 0.0M
2023-12-04 96.62 96.72 95.90 96.05 0.0M
2023-12-01 96.34 96.55 96.16 96.55 0.0M
2023-11-30 96.14 96.33 95.90 95.90 0.1M
2023-11-29 96.15 96.55 96.07 96.13 0.0M
2023-11-28 95.89 96.26 95.71 96.26 0.0M
2023-11-27 95.97 96.06 95.88 96.01 0.0M
2023-11-24 96.13 96.24 96.05 96.07 0.0M
2023-11-23 96.19 96.24 96.13 96.21 0.0M
2023-11-22 95.78 96.44 95.73 96.13 0.0M
2023-11-21 95.89 95.92 95.49 95.59 0.0M
2023-11-20 95.21 95.64 95.19 95.64 0.0M
2023-11-17 95.29 95.55 95.04 95.08 0.0M
2023-11-16 95.04 95.15 94.76 94.76 0.0M
2023-11-15 95.13 95.47 95.05 95.21 0.0M
2023-11-14 93.33 95.11 93.22 95.03 0.0M
2023-11-13 93.01 93.24 92.85 93.24 0.0M
2023-11-10 92.11 92.49 91.78 92.49 0.0M
2023-11-09 92.58 92.90 92.39 92.64 0.0M
2023-11-08 92.39 92.72 92.38 92.45 0.0M
2023-11-07 92.01 92.64 92.00 92.64 0.0M
2023-11-06 92.20 92.28 92.06 92.19 0.0M
2023-11-03 91.16 92.30 91.09 92.30 0.0M
2023-11-02 89.86 90.93 89.81 90.91 0.0M
2023-11-01 88.48 89.37 88.28 89.06 0.0M
2023-10-31 87.88 88.40 87.85 88.15 0.0M
2023-10-30 87.57 88.02 87.49 87.73 0.0M
2023-10-27 87.84 88.01 87.32 87.63 0.0M
2023-10-26 87.88 88.40 87.74 87.87 0.0M
2023-10-25 89.43 89.64 88.82 89.14 0.0M
2023-10-24 89.59 89.99 89.33 89.67 0.0M
2023-10-23 89.51 89.66 88.61 89.66 0.0M
2023-10-20 90.15 90.47 89.54 89.55 0.0M
2023-10-19 91.14 91.49 90.94 91.18 0.0M
2023-10-18 92.24 92.38 91.78 91.84 0.0M
2023-10-17 92.35 92.66 91.74 92.66 0.0M
2023-10-16 91.86 92.70 91.52 92.58 0.0M
2023-10-13 92.14 92.52 91.72 91.72 0.0M
2023-10-12 92.94 93.01 92.35 92.50 0.0M
2023-10-11 92.26 92.60 92.16 92.22 0.0M
2023-10-10 91.77 92.66 91.70 92.64 0.0M
2023-10-09 90.47 91.00 90.29 90.97 0.0M
2023-10-06 89.97 90.55 89.13 90.55 0.0M
2023-10-05 90.02 90.17 89.40 89.61 0.0M
2023-10-04 88.93 89.81 88.93 89.65 0.0M
2023-10-03 90.74 90.90 89.37 89.37 0.0M
2023-10-02 91.24 91.36 90.47 90.88 0.0M
2023-09-29 91.20 91.69 91.18 91.22 0.0M
2023-09-28 90.48 91.02 90.18 91.02 0.0M
2023-09-27 90.73 90.87 90.23 90.39 0.1M
2023-09-26 91.29 91.54 90.67 90.71 0.0M
2023-09-25 91.74 91.74 91.02 91.58 0.0M
2023-09-22 91.86 92.22 91.76 92.22 0.0M
2023-09-21 93.08 93.08 92.17 92.31 0.0M
2023-09-20 94.18 94.50 94.16 94.33 0.0M
2023-09-19 94.33 94.52 93.68 93.74 0.0M
2023-09-18 94.46 94.52 94.17 94.52 0.0M
2023-09-15 95.71 95.71 94.51 94.58 0.0M
2023-09-14 94.90 95.38 94.89 95.27 0.0M
2023-09-13 94.53 94.88 94.25 94.88 0.0M
2023-09-12 95.06 95.06 94.64 94.78 0.0M
2023-09-11 94.82 95.03 94.73 94.82 0.0M
2023-09-08 94.54 94.75 94.12 94.75 0.0M
2023-09-07 94.44 94.50 93.93 94.34 0.0M
2023-09-06 95.16 95.18 94.49 94.52 0.0M
2023-09-05 95.52 95.70 95.28 95.52 0.0M
2023-09-04 95.82 95.93 95.63 95.67 0.0M
2023-09-01 95.64 96.21 95.62 95.64 0.0M
2023-08-31 95.83 96.10 95.78 95.86 0.0M
2023-08-30 95.36 95.74 95.16 95.70 0.0M
2023-08-29 94.09 94.98 93.87 94.98 0.0M
2023-08-28 93.40 93.92 93.40 93.74 0.0M
2023-08-25 92.74 93.61 92.25 93.02 0.1M
2023-08-24 94.79 94.86 93.38 93.38 0.0M
2023-08-23 93.33 93.85 93.00 93.81 0.0M
2023-08-22 93.38 93.84 93.18 93.28 0.1M
2023-08-21 92.63 93.13 92.49 92.61 0.0M
2023-08-18 92.60 92.60 91.92 92.42 0.1M
2023-08-17 93.59 93.75 93.18 93.18 0.0M
2023-08-16 94.15 94.32 93.91 94.18 0.0M
2023-08-15 95.22 95.22 94.27 94.55 0.0M
2023-08-14 94.53 95.06 94.44 94.93 0.0M
2023-08-11 94.79 94.87 94.18 94.42 0.0M
2023-08-10 95.14 95.98 95.00 95.49 0.0M
2023-08-09 95.71 95.74 94.74 94.86 0.0M
2023-08-08 95.53 95.53 94.67 94.77 0.0M
2023-08-07 95.21 95.63 95.10 95.37 0.0M
2023-08-04 95.70 96.04 95.42 95.97 0.0M
2023-08-03 95.47 95.64 95.00 95.46 0.1M
2023-08-02 96.50 96.70 95.78 95.96 0.0M
2023-08-01 97.32 97.43 96.90 97.01 0.0M
2023-07-31 97.11 97.42 97.06 97.23 0.0M
2023-07-28 96.63 97.31 96.57 97.27 0.0M
2023-07-27 97.20 97.69 97.20 97.40 0.0M
2023-07-26 96.96 96.96 96.57 96.67 0.0M
2023-07-25 96.72 96.81 96.60 96.79 0.0M
2023-07-24 96.22 96.67 96.19 96.58 0.0M
2023-07-21 96.36 96.68 96.20 96.51 0.0M
2023-07-20 96.59 96.75 96.36 96.57 0.0M
2023-07-19 96.67 97.05 96.56 96.92 0.0M
2023-07-18 95.85 96.23 95.78 96.19 0.1M
2023-07-17 95.45 95.82 95.40 95.82 0.0M
2023-07-14 95.60 95.97 95.41 95.89 0.1M
2023-07-13 95.12 95.44 95.12 95.33 0.0M
2023-07-12 94.24 95.27 94.24 95.06 0.0M
2023-07-11 93.75 93.89 93.57 93.78 0.0M
2023-07-10 93.06 93.60 92.94 93.49 0.0M
2023-07-07 93.49 93.73 93.38 93.73 0.0M
2023-07-06 94.05 94.08 93.07 93.23 0.1M
2023-07-05 94.32 94.53 94.10 94.48 0.0M
2023-07-04 94.60 94.60 94.48 94.56 0.0M
2023-07-03 94.47 94.55 94.35 94.51 0.0M
2023-06-30 93.44 94.44 93.44 94.29 0.0M
2023-06-29 93.00 93.38 92.89 93.20 0.0M
2023-06-28 92.82 93.03 92.67 93.03 0.0M
2023-06-27 92.30 92.48 92.02 92.48 0.0M
2023-06-26 92.44 92.61 92.14 92.27 0.0M
2023-06-23 92.75 92.75 92.33 92.44 0.0M
2023-06-22 92.50 92.88 92.43 92.78 0.0M
2023-06-21 93.05 93.32 92.63 92.87 0.0M
2023-06-20 93.32 93.51 92.78 93.01 0.0M
2023-06-19 93.63 93.64 93.42 93.49 0.0M
2023-06-16 93.77 94.40 93.77 93.98 0.0M
2023-06-15 92.80 93.68 92.53 93.66 0.0M
2023-06-14 92.88 93.28 92.88 93.24 0.0M
2023-06-13 92.50 92.98 92.29 92.82 0.0M
2023-06-12 91.74 91.86 91.53 91.67 0.0M
2023-06-09 91.18 91.75 91.04 91.44 0.0M
2023-06-08 90.73 91.11 90.73 91.11 0.0M
2023-06-07 91.08 91.42 90.99 91.08 0.0M
2023-06-06 90.87 91.13 90.76 91.03 0.0M
2023-06-05 91.02 91.36 91.00 91.27 0.0M
2023-06-02 90.02 91.06 90.00 90.99 0.0M
2023-06-01 89.10 89.56 88.89 89.56 0.0M
2023-05-31 89.12 89.28 88.66 88.68 0.0M
2023-05-30 89.71 90.01 89.42 89.52 0.0M
2023-05-29 89.85 89.85 89.64 89.73 0.0M
2023-05-26 88.28 89.42 88.11 89.16 0.0M
2023-05-25 88.04 88.35 87.81 87.96 0.0M
2023-05-24 88.02 88.20 87.35 87.47 0.0M
2023-05-23 89.18 89.21 88.81 88.97 0.0M
2023-05-22 89.11 89.37 88.98 89.34 0.0M
2023-05-19 89.36 89.65 89.10 89.10 0.0M
2023-05-18 88.43 89.02 88.39 88.90 0.0M
2023-05-17 87.51 87.85 87.50 87.78 0.0M
2023-05-16 87.77 87.98 87.59 87.66 0.0M
2023-05-15 88.01 88.09 87.47 87.77 0.0M
2023-05-12 88.04 88.22 87.55 87.55 0.0M
2023-05-11 88.28 88.35 87.35 87.71 0.0M
2023-05-10 87.74 88.33 87.34 87.87 0.0M
2023-05-09 87.87 87.90 87.40 87.69 0.0M
2023-05-08 87.94 88.11 87.85 87.86 0.0M
2023-05-05 86.70 87.69 86.62 87.61 0.0M
2023-05-04 87.14 87.17 86.26 86.32 0.0M
2023-05-03 87.83 87.85 87.51 87.60 0.0M
2023-05-02 88.62 88.72 87.07 87.09 0.0M
2023-04-28 87.80 88.46 87.55 88.32 0.0M
2023-04-27 86.68 87.24 86.68 87.24 0.0M
2023-04-26 87.02 87.03 86.50 86.88 0.0M
2023-04-25 87.75 87.75 87.34 87.34 0.0M
2023-04-24 87.59 88.11 87.54 87.76 0.0M
2023-04-21 87.78 87.99 87.69 87.77 0.0M
2023-04-20 88.15 88.15 87.74 87.93 0.0M
2023-04-19 88.17 88.25 87.86 88.15 0.0M
2023-04-18 88.48 88.80 88.17 88.33 0.0M
2023-04-17 88.27 88.30 87.89 87.89 0.0M
2023-04-14 88.18 88.48 87.88 87.92 0.0M
2023-04-13 87.31 87.75 87.19 87.67 0.0M
2023-04-12 87.49 88.32 87.25 87.43 0.0M
2023-04-11 87.58 87.73 87.40 87.45 0.0M
2023-04-06 87.00 87.16 86.72 87.00 0.0M
2023-04-05 87.40 87.40 86.78 87.00 0.1M
2023-04-04 87.85 88.15 87.31 87.34 0.0M
2023-04-03 87.33 87.89 87.24 87.45 0.1M
2023-03-31 86.44 87.00 86.30 86.95 0.0M
2023-03-30 86.10 86.39 86.00 86.24 0.0M
2023-03-29 85.31 85.56 85.29 85.46 0.0M
2023-03-28 85.08 85.08 84.48 84.66 0.0M
2023-03-27 85.14 85.31 84.72 84.91 0.0M
2023-03-24 84.40 84.40 83.40 83.99 0.0M
2023-03-23 84.58 85.39 84.30 85.05 0.0M
2023-03-22 85.15 85.55 85.11 85.21 0.0M
2023-03-21 84.38 85.16 84.38 84.87 0.0M
2023-03-20 83.04 84.25 82.65 83.89 0.0M
2023-03-17 84.57 84.71 83.20 83.65 0.0M
2023-03-16 83.30 83.98 82.49 83.88 0.0M
2023-03-15 83.56 83.56 81.80 82.10 0.0M
2023-03-14 82.43 83.92 82.40 83.73 0.0M
2023-03-13 83.48 83.51 81.20 82.58 0.1M
2023-03-10 83.10 84.05 82.78 83.85 0.0M
2023-03-09 85.02 85.58 84.85 85.21 0.0M
2023-03-08 85.06 85.40 84.88 84.92 0.1M
2023-03-07 86.44 86.57 85.41 85.45 0.1M
2023-03-06 86.35 86.88 86.16 86.79 0.0M
2023-03-03 84.89 85.71 84.83 85.71 0.0M
2023-03-02 83.66 84.24 83.66 84.03 0.0M
2023-03-01 84.79 84.98 84.00 84.29 0.0M
2023-02-28 84.73 85.21 84.69 84.91 0.0M
2023-02-27 84.98 85.50 84.97 85.02 0.0M
2023-02-24 85.47 85.47 84.08 84.39 0.0M
2023-02-23 85.51 85.86 84.99 84.99 0.1M
2023-02-22 85.48 85.51 85.00 85.30 0.0M
2023-02-21 86.56 86.56 85.63 85.63 0.0M
2023-02-20 87.00 87.00 86.79 86.79 0.0M
2023-02-17 86.77 87.01 86.44 86.47 0.0M
2023-02-16 88.69 88.77 87.35 87.94 0.0M
2023-02-15 87.76 88.16 87.67 88.04 0.0M
2023-02-14 88.24 88.72 87.53 87.53 0.0M
2023-02-13 87.14 88.13 87.10 88.00 0.0M
2023-02-10 87.03 87.24 86.47 87.07 0.0M
2023-02-09 88.47 89.17 88.00 88.00 0.0M
2023-02-08 88.77 88.77 87.87 87.87 0.0M
2023-02-07 87.85 87.94 87.44 87.84 0.0M
2023-02-06 87.88 88.09 87.40 87.91 0.0M
2023-02-03 88.45 89.25 87.89 89.25 0.0M
2023-02-02 88.17 89.19 88.17 89.19 0.0M
2023-02-01 86.81 86.87 86.50 86.77 0.0M
2023-01-31 85.98 86.38 85.33 86.34 0.0M
2023-01-30 86.34 86.63 85.96 86.32 0.0M
2023-01-27 86.40 87.03 86.34 86.86 0.0M
2023-01-26 85.97 86.41 85.70 85.92 0.0M
2023-01-25 85.56 85.56 84.43 84.89 0.0M
2023-01-24 85.84 85.84 85.34 85.73 0.0M
2023-01-23 84.85 86.10 84.73 85.87 0.0M
2023-01-20 83.63 84.06 83.32 84.06 0.0M
2023-01-19 83.85 83.91 83.14 83.14 0.0M
2023-01-18 85.43 85.69 84.61 84.61 0.0M
2023-01-17 85.16 85.70 85.12 85.32 0.0M
2023-01-16 85.36 85.47 85.00 85.34 0.0M
2023-01-13 84.99 85.11 84.27 84.84 0.0M
2023-01-12 84.83 85.50 84.20 84.81 0.0M
2023-01-11 83.80 84.30 83.80 84.19 0.0M
2023-01-10 83.16 83.50 82.81 83.21 0.1M
2023-01-09 83.34 84.47 83.34 84.39 0.0M
2023-01-06 81.56 82.83 81.30 82.83 0.0M
2023-01-05 82.22 82.55 81.48 81.52 0.0M
2023-01-04 82.10 83.55 81.78 82.74 0.0M
2023-01-03 82.63 83.07 81.45 81.45 0.0M
2023-01-02 83.07 83.56 82.74 83.51 0.0M