IndexIQ Factors Sustainable Corporate Euro Bond UCITS ETF Dis (IQEC)

IQEC
🏛️ 法国 →
24.14
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
2021-12-31 25.19 25.19 25.19 25.19 0.0M
2021-12-30 25.20 25.20 25.19 25.19 0.0M
2021-12-29 25.21 25.21 25.20 25.20 0.0M
2021-12-28 25.23 25.24 25.23 25.24 0.0M
2021-12-27 25.23 25.24 25.23 25.24 0.0M
2021-12-24 25.27 25.27 25.24 25.24 0.0M
2021-12-23 25.26 25.26 25.24 25.24 0.0M
2021-12-22 25.28 25.28 25.26 25.26 0.0M
2021-12-21 25.30 25.30 25.25 25.25 0.0M
2021-12-20 25.29 25.29 25.29 25.29 0.0M
2021-12-17 25.45 25.45 25.30 25.30 0.0M
2021-12-16 25.28 25.28 25.26 25.28 0.0M
2021-12-15 25.26 25.26 25.25 25.25 0.0M
2021-12-14 25.44 25.44 25.25 25.26 0.0M
2021-12-13 25.40 25.40 25.28 25.28 0.0M
2021-12-10 25.25 25.26 25.25 25.26 0.0M
2021-12-09 25.41 25.41 25.26 25.26 0.0M
2021-12-08 25.44 25.44 25.22 25.22 0.0M
2021-12-07 25.24 25.29 25.24 25.29 0.0M
2021-12-06 25.41 25.41 25.27 25.27 0.0M
2021-12-03 25.39 25.39 25.24 25.24 0.0M
2021-12-02 25.37 25.37 25.24 25.24 0.0M
2021-12-01 25.17 25.21 25.17 25.21 0.0M
2021-11-30 25.15 25.17 25.15 25.17 0.0M
2021-11-29 25.15 25.15 25.15 25.15 0.0M
2021-11-26 25.14 25.14 25.12 25.12 0.0M
2021-11-25 25.33 25.33 25.15 25.15 0.0M
2021-11-24 25.36 25.36 25.17 25.17 0.0M
2021-11-23 25.39 25.39 25.19 25.19 0.0M
2021-11-22 25.30 25.30 25.25 25.25 0.0M
2021-11-19 25.31 25.31 25.31 25.31 0.0M
2021-11-18 25.22 25.26 25.22 25.26 0.0M
2021-11-17 25.37 25.37 25.20 25.20 0.0M
2021-11-16 25.23 25.23 25.22 25.22 0.0M
2021-11-15 25.31 25.31 25.25 25.25 0.0M
2021-11-12 25.29 25.29 25.29 25.29 0.0M
2021-11-11 25.28 25.28 25.27 25.27 0.0M
2021-11-10 25.33 25.33 25.29 25.29 0.0M
2021-11-09 25.31 25.35 25.31 25.35 0.0M
2021-11-08 25.32 25.32 25.31 25.31 0.0M
2021-11-05 25.45 25.45 25.34 25.34 0.0M
2021-11-04 25.23 25.29 25.23 25.29 0.0M
2021-11-03 25.22 25.22 25.21 25.21 0.0M
2021-11-02 25.19 25.23 25.19 25.23 0.0M
2021-11-01 25.17 25.17 25.15 25.15 0.0M
2021-10-29 25.30 25.30 25.14 25.14 0.0M
2021-10-28 25.34 25.34 25.20 25.20 0.0M
2021-10-27 25.19 25.24 25.19 25.24 0.0M
2021-10-26 25.20 25.21 25.20 25.21 0.0M
2021-10-25 25.18 25.20 25.18 25.20 0.0M
2021-10-22 25.31 25.31 25.17 25.17 0.0M
2021-10-21 25.36 25.36 25.16 25.16 0.0M
2021-10-20 25.32 25.32 25.22 25.22 0.0M
2021-10-19 25.38 25.38 25.17 25.17 0.0M
2021-10-18 25.21 25.21 25.20 25.20 0.0M
2021-10-15 25.40 25.40 25.24 25.24 0.0M
2021-10-14 25.33 25.33 25.28 25.28 0.0M
2021-10-13 25.17 25.20 25.17 25.20 0.0M
2021-10-12 25.17 25.17 25.17 25.17 0.0M
2021-10-11 25.38 25.38 25.21 25.21 0.0M
2021-10-08 25.43 25.43 25.24 25.24 0.0M
2021-10-07 25.43 25.43 25.29 25.29 0.0M
2021-10-06 25.28 25.28 25.28 25.28 0.0M
2021-10-05 25.49 25.49 25.31 25.31 0.0M
2021-10-04 25.33 25.33 25.33 25.33 0.0M
2021-10-01 25.34 25.34 25.34 25.34 0.0M
2021-09-30 25.47 25.47 25.31 25.31 0.0M
2021-09-29 25.33 25.33 25.33 25.33 0.0M
2021-09-28 25.31 25.31 25.31 25.31 0.0M
2021-09-27 25.37 25.37 25.34 25.34 0.0M
2021-09-24 25.35 25.35 25.23 25.23 0.0M
2021-09-23 25.40 25.40 25.36 25.36 0.0M
2021-09-22 25.57 25.57 25.42 25.42 0.0M
2021-09-21 25.40 25.43 25.40 25.43 0.0M
2021-09-20 25.41 25.41 25.41 25.41 0.0M
2021-09-17 25.40 25.40 25.39 25.39 0.0M
2021-09-16 25.41 25.42 25.40 25.40 0.1M
2021-09-15 25.42 25.42 25.40 25.40 0.0M
2021-09-14 25.45 25.45 25.45 25.45 0.0M
2021-09-13 25.41 25.41 25.41 25.41 0.0M
2021-09-10 25.43 25.43 25.41 25.41 0.0M
2021-09-09 25.40 25.40 25.35 25.35 0.0M
2021-09-08 25.39 25.39 25.30 25.30 0.0M
2021-09-07 25.43 25.43 25.26 25.26 0.0M
2021-09-06 25.46 25.46 25.45 25.45 0.0M
2021-09-03 25.48 25.48 25.44 25.44 0.0M
2021-09-02 25.47 25.48 25.47 25.48 0.0M
2021-09-01 25.47 25.47 25.46 25.46 0.0M
2021-08-31 25.50 25.50 25.46 25.46 0.0M
2021-08-30 25.48 25.50 25.48 25.50 0.0M
2021-08-27 25.66 25.66 25.48 25.48 0.0M
2021-08-26 25.49 25.49 25.45 25.47 0.0M
2021-08-25 25.48 25.48 25.48 25.48 0.0M
2021-08-24 25.53 25.53 25.53 25.53 0.0M
2021-08-23 25.55 25.55 25.53 25.53 0.0M
2021-08-20 25.55 25.55 25.55 25.55 0.0M
2021-08-19 25.54 25.54 25.54 25.54 0.0M
2021-08-18 25.54 25.55 25.54 25.55 0.0M
2021-08-17 25.55 25.55 25.53 25.53 0.0M
2021-08-16 25.55 25.55 25.54 25.54 0.0M
2021-08-13 25.55 25.55 25.54 25.54 0.0M
2021-08-12 25.55 25.55 25.55 25.55 0.0M
2021-08-11 25.53 25.53 25.53 25.53 0.0M
2021-08-10 25.55 25.55 25.54 25.54 0.0M
2021-08-09 25.56 25.56 25.55 25.55 0.0M
2021-08-06 25.58 25.58 25.53 25.53 0.0M
2021-08-05 25.59 25.59 25.59 25.59 0.0M
2021-08-04 25.57 25.59 25.57 25.59 0.0M
2021-08-03 25.56 25.57 25.56 25.57 0.0M
2021-08-02 25.55 25.57 25.55 25.57 0.0M
2021-07-30 25.54 25.55 25.54 25.55 0.0M
2021-07-29 25.55 25.55 25.55 25.55 0.0M
2021-07-28 25.55 25.55 25.55 25.55 0.0M
2021-07-27 25.53 25.54 25.53 25.54 0.0M
2021-07-26 25.53 25.53 25.52 25.52 0.0M
2021-07-23 25.51 25.51 25.51 25.51 0.0M
2021-07-22 25.49 25.51 25.49 25.51 0.0M
2021-07-21 25.48 25.48 25.47 25.47 0.0M
2021-07-20 25.45 25.48 25.45 25.48 0.0M
2021-07-19 25.45 25.45 25.45 25.45 0.0M
2021-07-16 25.44 25.45 25.44 25.45 0.0M
2021-07-15 25.43 25.43 25.43 25.43 0.0M
2021-07-14 25.39 25.43 25.39 25.43 0.0M
2021-07-13 25.42 25.42 25.41 25.41 0.0M
2021-07-12 25.40 25.42 25.40 25.42 0.0M
2021-07-09 25.41 25.41 25.39 25.39 0.0M
2021-07-08 25.43 25.49 25.43 25.49 0.0M
2021-07-07 25.37 25.37 25.34 25.34 0.0M
2021-07-06 25.33 25.39 25.33 25.39 0.0M
2021-07-05 25.33 25.33 25.33 25.33 0.0M
2021-07-02 25.35 25.35 25.35 25.35 0.0M
2021-07-01 25.30 25.31 25.30 25.31 0.0M
2021-06-30 25.28 25.32 25.28 25.32 0.0M
2021-06-29 25.14 25.28 25.14 25.28 0.0M
2021-06-28 25.13 25.29 25.13 25.29 0.0M
2021-06-25 25.28 25.28 25.26 25.26 0.0M
2021-06-24 25.13 25.28 25.13 25.28 0.0M
2021-06-23 25.12 25.29 25.12 25.29 0.0M
2021-06-22 25.12 25.25 25.12 25.25 0.0M
2021-06-21 25.14 25.26 25.14 25.26 0.0M
2021-06-18 25.29 25.29 25.29 25.29 0.0M
2021-06-17 25.13 25.29 25.13 25.29 0.0M
2021-06-16 25.16 25.32 25.16 25.32 0.0M
2021-06-15 25.16 25.30 25.16 25.30 0.0M
2021-06-14 25.17 25.32 25.17 25.32 0.0M
2021-06-11 25.34 25.34 25.33 25.33 0.0M
2021-06-10 25.32 25.32 25.32 25.32 0.0M
2021-06-09 25.30 25.32 25.30 25.32 0.0M
2021-06-08 25.28 25.31 25.28 25.31 0.0M
2021-06-07 25.28 25.28 25.27 25.27 0.0M
2021-06-04 25.26 25.30 25.26 25.30 0.0M
2021-06-03 25.24 25.25 25.24 25.25 0.0M
2021-06-02 25.29 25.29 25.26 25.26 0.0M
2021-06-01 25.22 25.23 25.22 25.23 0.0M
2021-05-31 25.22 25.23 25.22 25.23 0.0M
2021-05-28 25.20 25.24 25.20 25.24 0.0M
2021-05-27 25.21 25.21 25.21 25.21 0.0M
2021-05-26 25.21 25.23 25.21 25.23 0.0M
2021-05-25 25.18 25.21 25.18 25.21 0.0M
2021-05-24 25.17 25.18 25.17 25.18 0.0M
2021-05-21 25.15 25.16 25.15 25.16 0.0M
2021-05-20 25.13 25.14 25.13 25.14 0.0M
2021-05-19 25.14 25.15 25.14 25.15 0.0M
2021-05-18 25.19 25.19 25.19 25.19 0.0M
2021-05-17 25.21 25.21 25.17 25.17 0.0M
2021-05-14 25.19 25.19 25.19 25.19 0.0M
2021-05-13 25.18 25.18 25.17 25.17 0.0M
2021-05-12 25.24 25.24 25.18 25.18 0.0M
2021-05-11 25.26 25.30 25.26 25.30 0.0M
2021-05-10 25.25 25.35 25.25 25.35 0.0M
2021-05-07 25.30 25.35 25.30 25.35 0.0M
2021-05-06 25.30 25.30 25.29 25.29 0.0M
2021-05-05 25.29 25.44 25.29 25.44 0.0M
2021-05-04 25.47 25.47 25.27 25.29 0.0M
2021-05-03 25.27 25.28 25.27 25.28 0.0M
2021-04-30 25.26 25.27 25.26 25.27 0.0M
2021-04-29 25.27 25.27 25.24 25.24 0.0M
2021-04-28 25.30 25.30 25.27 25.27 0.0M
2021-04-27 25.47 25.47 25.47 25.47 0.0M
2021-04-26 25.47 25.48 25.47 25.48 0.0M
2021-04-23 25.48 25.48 25.48 25.48 0.0M
2021-04-22 25.48 25.56 25.48 25.56 0.0M
2021-04-21 25.47 25.47 25.47 25.47 0.0M
2021-04-20 25.44 25.53 25.44 25.53 0.0M
2021-04-19 25.48 25.52 25.48 25.52 0.0M
2021-04-16 25.49 25.49 25.31 25.31 0.0M
2021-04-15 25.45 25.51 25.45 25.51 0.0M
2021-04-14 25.49 25.49 25.45 25.45 0.0M
2021-04-13 25.47 25.47 25.47 25.47 0.0M
2021-04-12 25.50 25.50 25.48 25.48 0.0M
2021-04-09 25.51 25.51 25.48 25.48 0.0M
2021-04-08 25.53 25.53 25.53 25.53 0.0M
2021-04-07 25.53 25.53 25.51 25.51 0.0M
2021-04-06 25.50 25.50 25.50 25.50 0.0M
2021-04-01 25.47 25.52 25.47 25.52 0.0M
2021-03-31 25.42 25.48 25.42 25.48 0.0M
2021-03-30 25.41 25.42 25.41 25.42 0.0M
2021-03-29 25.47 25.51 25.47 25.51 0.0M
2021-03-26 25.46 25.46 25.45 25.45 0.0M
2021-03-25 25.47 25.47 25.47 25.47 0.0M
2021-03-24 25.46 25.46 25.46 25.46 0.0M
2021-03-23 25.45 25.45 25.45 25.45 0.0M
2021-03-22 25.41 25.43 25.41 25.43 0.0M
2021-03-19 25.38 25.40 25.38 25.40 0.0M
2021-03-18 25.38 25.38 25.36 25.36 0.0M
2021-03-17 25.43 25.43 25.38 25.38 0.0M
2021-03-16 25.43 25.43 25.42 25.42 0.0M
2021-03-15 25.44 25.44 25.44 25.44 0.0M
2021-03-12 25.41 25.41 25.40 25.40 0.0M
2021-03-11 25.43 25.44 25.43 25.44 0.0M
2021-03-10 25.40 25.48 25.40 25.48 0.0M
2021-03-09 25.36 25.41 25.36 25.41 0.0M
2021-03-08 25.41 25.41 25.30 25.30 0.0M
2021-03-05 25.41 25.41 25.40 25.40 0.0M
2021-03-04 25.45 25.45 25.45 25.45 0.0M
2021-03-03 25.42 25.42 25.42 25.42 0.0M
2021-03-02 25.56 25.56 25.47 25.47 0.0M
2021-03-01 25.42 25.67 25.42 25.67 0.0M
2021-02-26 25.35 25.38 25.35 25.38 0.0M
2021-02-25 25.43 25.43 25.32 25.32 0.0M
2021-02-24 25.47 25.47 25.44 25.44 0.0M
2021-02-23 25.47 25.47 25.44 25.44 0.0M
2021-02-22 25.44 25.49 25.44 25.49 0.0M
2021-02-19 25.47 25.47 25.47 25.47 0.0M
2021-02-18 25.51 25.51 25.48 25.48 0.0M
2021-02-17 25.48 25.53 25.48 25.53 0.0M
2021-02-16 25.55 25.55 25.51 25.51 0.0M
2021-02-15 25.53 25.53 25.52 25.52 0.0M
2021-02-12 25.57 25.57 25.54 25.54 0.0M
2021-02-11 25.60 25.60 25.59 25.59 0.0M
2021-02-10 25.57 25.61 25.57 25.61 0.0M
2021-02-09 25.57 25.64 25.57 25.64 0.0M
2021-02-08 25.56 25.57 25.56 25.57 0.0M
2021-02-05 25.58 25.58 25.57 25.57 0.0M
2021-02-04 25.57 25.58 25.57 25.58 0.0M
2021-02-03 25.55 25.57 25.55 25.57 0.0M
2021-02-02 25.56 25.57 25.56 25.57 0.0M
2021-02-01 25.49 25.49 25.49 25.49 0.0M
2021-01-29 25.51 25.55 25.51 25.55 0.0M
2021-01-28 25.54 25.54 25.47 25.47 0.0M
2021-01-27 25.57 25.57 25.56 25.56 0.0M
2021-01-26 25.59 25.59 25.54 25.54 0.0M
2021-01-25 25.58 25.59 25.58 25.59 0.0M
2021-01-22 25.59 25.59 25.59 25.59 0.0M
2021-01-21 25.62 25.62 25.55 25.55 0.0M
2021-01-20 25.58 25.63 25.58 25.63 0.0M
2021-01-19 25.58 25.62 25.58 25.62 0.0M
2021-01-18 25.58 25.59 25.58 25.59 0.0M
2021-01-15 25.58 25.58 25.56 25.56 0.0M
2021-01-14 25.58 25.59 25.58 25.59 0.0M
2021-01-13 25.57 25.60 25.57 25.60 0.0M
2021-01-12 25.59 25.59 25.55 25.55 0.0M
2021-01-11 25.64 25.64 25.58 25.58 0.0M
2021-01-08 25.65 25.65 25.62 25.62 0.0M
2021-01-07 25.60 25.60 25.60 25.60 0.0M
2021-01-06 25.60 25.63 25.60 25.63 0.0M
2021-01-05 25.62 25.62 25.61 25.61 0.0M
2021-01-04 25.62 25.67 25.62 25.67 0.0M