iShares V PLC - iShares iBonds Dec 2025 Term $ Corp UCITS ETF USD Acc (ID25)

ID25
🏛️ 法国 →
95.45
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
2025-09-26 95.59 95.59 95.59 95.45 0.0M
2025-09-25 95.05 95.05 95.05 95.60 0.0M
2025-09-24 94.61 94.61 94.61 95.03 0.0M
2025-09-23 94.60 94.60 94.60 94.61 0.0M
2025-09-22 95.01 95.01 95.01 94.76 0.0M
2025-09-19 94.78 95.00 94.78 94.97 0.0M
2025-09-18 94.54 94.54 94.54 94.64 0.0M
2025-09-17 94.13 94.13 94.13 94.09 0.0M
2025-09-16 94.59 94.59 94.59 94.15 0.0M
2025-09-15 95.06 95.06 95.06 94.75 0.0M
2025-09-12 94.91 94.91 94.91 95.10 0.0M
2025-09-11 95.33 95.33 95.33 94.93 0.0M
2025-09-10 95.32 95.32 95.32 95.06 0.0M
2025-09-09 94.68 94.68 94.68 95.05 0.0M
2025-09-08 95.00 95.00 95.00 94.82 0.0M
2025-09-05 95.42 95.42 95.42 94.87 0.0M
2025-09-04 95.59 95.59 95.59 95.68 0.0M
2025-09-03 95.66 95.66 95.66 95.31 0.0M
2025-09-02 95.09 95.09 95.09 95.43 0.0M
2025-09-01 94.87 94.87 94.87 95.08 0.0M
2025-08-29 95.39 95.39 95.39 95.14 0.0M
2025-08-28 95.54 95.59 95.41 95.39 0.0M
2025-08-27 95.71 95.91 95.71 95.82 0.0M
2025-08-26 95.69 95.69 95.69 95.41 0.0M
2025-08-25 94.92 94.92 94.92 95.17 0.0M
2025-08-22 95.91 95.91 95.91 94.83 0.0M
2025-08-21 95.59 95.59 95.59 95.66 0.0M
2025-08-20 95.51 95.51 95.51 95.31 0.0M
2025-08-19 95.16 95.16 95.16 95.21 0.0M
2025-08-18 94.98 94.98 94.98 95.22 0.0M
2025-08-15 95.16 95.16 95.10 94.87 0.0M
2025-08-14 94.92 94.92 94.92 95.34 0.0M
2025-08-13 95.00 95.00 95.00 94.78 0.0M
2025-08-12 95.59 95.59 95.50 95.02 0.0M
2025-08-11 95.17 95.17 95.17 95.69 0.0M
2025-08-08 95.20 95.20 95.20 95.14 0.0M
2025-08-07 95.03 95.03 95.03 95.40 0.0M
2025-08-06 95.79 95.79 95.79 95.31 0.0M
2025-08-05 96.06 96.20 96.06 95.80 0.0M
2025-08-04 95.82 95.90 95.82 95.90 0.0M
2025-08-01 96.96 96.96 96.96 96.11 0.0M
2025-07-31 96.72 96.72 96.72 96.93 0.0M
2025-07-30 95.86 96.11 95.84 96.53 0.0M
2025-07-29 96.04 96.04 96.04 96.10 0.0M
2025-07-28 94.54 94.54 94.54 95.33 0.0M
2025-07-25 94.24 94.24 94.24 94.42 0.0M
2025-07-24 94.12 94.12 94.12 94.09 0.0M
2025-07-23 94.32 94.32 94.32 94.35 0.0M
2025-07-22 94.70 94.78 94.70 94.34 0.0M
2025-07-21 95.11 95.11 95.11 94.50 0.0M
2025-07-18 95.24 95.24 95.09 95.00 0.0M
2025-07-17 95.54 95.60 95.54 95.50 0.0M
2025-07-16 95.18 95.18 95.18 94.69 0.0M
2025-07-15 94.72 94.72 94.72 95.26 0.0M
2025-07-14 94.87 94.87 94.68 94.67 0.0M
2025-07-11 94.77 94.77 94.77 94.58 0.0M
2025-07-10 94.22 94.22 94.22 94.64 0.0M
2025-07-09 94.29 94.29 94.29 94.44 0.0M
2025-07-08 94.01 94.01 94.01 94.42 0.0M
2025-07-07 93.99 94.06 93.99 94.18 0.0M
2025-07-04 93.75 93.75 93.60 93.83 0.0M
2025-07-03 93.61 93.63 93.61 93.98 0.0M
2025-07-02 93.84 93.84 93.84 93.84 0.0M
2025-07-01 93.88 93.88 93.44 93.83 0.0M
2025-06-30 94.17 94.17 94.17 94.05 0.0M
2025-06-27 94.26 94.26 94.26 94.28 0.0M
2025-06-26 94.47 94.47 94.47 94.42 0.0M
2025-06-25 95.22 95.22 95.22 94.99 0.0M
2025-06-24 95.11 95.11 94.93 94.93 0.0M
2025-06-23 95.91 95.91 95.91 95.60 0.0M
2025-06-20 95.81 95.91 95.81 95.71 0.0M
2025-06-19 96.28 96.28 96.28 96.22 0.0M
2025-06-18 95.73 95.77 95.73 95.72 0.0M
2025-06-17 95.42 95.42 95.42 95.71 0.0M
2025-06-16 95.30 95.30 95.30 95.20 0.0M
2025-06-13 95.55 95.55 95.50 95.42 0.0M
2025-06-12 95.00 95.00 95.00 95.26 0.0M
2025-06-11 96.60 96.60 96.60 96.00 0.0M
2025-06-10 96.68 96.68 96.68 96.51 0.0M
2025-06-09 96.48 96.48 96.48 96.54 0.0M
2025-06-06 96.43 96.50 96.43 96.75 0.0M
2025-06-05 96.56 96.56 96.56 96.21 0.0M
2025-06-04 96.84 96.84 96.84 96.43 0.0M
2025-06-03 96.39 96.39 96.39 96.77 0.0M
2025-06-02 96.59 96.59 96.34 96.28 0.0M
2025-05-30 97.07 97.07 97.01 96.97 0.0M
2025-05-29 97.62 97.62 97.62 96.89 0.0M
2025-05-28 97.32 97.32 97.32 97.41 0.0M
2025-05-27 96.73 96.73 96.73 97.07 0.0M
2025-05-26 96.67 96.67 96.67 96.67 0.0M
2025-05-23 97.23 97.23 97.23 97.05 0.0M
2025-05-22 97.10 97.10 97.10 97.52 0.0M
2025-05-21 97.04 97.04 97.04 96.96 0.0M
2025-05-20 97.66 97.66 97.66 97.62 0.0M
2025-05-19 98.07 98.07 98.07 97.67 0.0M
2025-05-16 98.03 98.03 98.03 98.58 0.0M
2025-05-15 97.98 97.98 97.98 98.22 0.0M
2025-05-14 98.09 98.09 97.84 98.04 0.0M
2025-05-13 98.65 98.90 98.50 98.32 0.0M
2025-05-12 98.28 98.28 98.28 98.76 0.0M
2025-05-09 97.72 97.72 97.54 97.51 0.0M
2025-05-08 97.13 97.39 97.13 97.39 0.0M
2025-05-07 96.36 96.36 96.36 96.73 0.0M
2025-05-06 96.90 96.90 96.75 96.78 0.0M
2025-05-05 96.94 96.94 96.94 96.85 0.0M
2025-05-02 96.84 96.84 96.69 96.82 0.0M
2025-04-30 96.45 96.61 96.45 96.75 0.0M
2025-04-29 96.31 96.31 96.31 96.24 0.0M
2025-04-28 96.73 96.73 96.73 96.40 0.0M
2025-04-25 96.54 96.54 96.54 96.50 0.0M
2025-04-24 96.45 96.45 96.45 96.55 0.0M
2025-04-23 96.21 96.41 96.15 96.15 0.0M
2025-04-22 95.33 95.49 95.21 95.45 0.0M
2025-04-17 96.38 96.38 96.38 96.35 0.0M
2025-04-16 96.45 96.45 96.45 96.36 0.0M
2025-04-15 96.55 96.55 96.55 96.76 0.0M
2025-04-14 96.24 96.24 96.02 96.33 0.0M
2025-04-11 96.66 96.66 96.25 96.60 0.0M
2025-04-10 98.00 98.00 98.00 97.93 0.0M
2025-04-09 98.76 99.08 98.61 98.92 0.0M
2025-04-08 99.36 99.36 99.36 100.30 0.0M
2025-04-07 98.93 99.44 98.90 99.99 0.0M
2025-04-04 99.18 99.72 98.75 99.72 0.0M
2025-04-03 99.59 99.59 99.59 98.88 0.0M
2025-04-02 101.35 101.44 101.33 100.73 0.0M
2025-04-01 101.24 101.24 101.24 101.17 0.0M
2025-03-31 100.88 100.88 100.88 101.10 0.0M
2025-03-28 101.30 101.30 101.30 100.94 0.0M
2025-03-27 101.55 101.55 101.55 101.23 0.0M
2025-03-26 101.27 101.27 101.27 101.28 0.0M
2025-03-25 101.22 101.22 101.03 101.08 0.0M
2025-03-24 100.81 100.97 100.81 101.13 0.0M
2025-03-21 100.78 100.78 100.75 100.97 0.0M
2025-03-20 100.39 100.60 100.39 100.67 0.0M
2025-03-19 100.11 100.11 100.11 100.32 0.0M
2025-03-18 99.87 99.87 99.87 99.87 0.0M
2025-03-17 100.33 100.33 99.93 99.95 0.0M
2025-03-14 100.60 100.60 100.60 100.30 0.0M
2025-03-13 100.37 100.37 100.37 100.42 0.0M
2025-03-12 100.00 100.00 100.00 99.90 0.0M
2025-03-11 100.11 100.22 100.11 99.81 0.0M
2025-03-10 100.80 100.80 100.33 100.61 0.0M
2025-03-07 100.57 100.57 100.33 100.43 0.0M
2025-03-06 100.97 100.97 100.97 100.60 0.0M
2025-03-05 102.24 102.24 101.41 101.15 0.0M
2025-03-04 103.86 103.86 103.30 103.65 0.0M
2025-03-03 104.91 104.91 104.42 103.79 0.0M
2025-02-28 104.76 104.80 104.76 104.72 0.0M
2025-02-27 104.02 104.06 104.02 104.64 0.0M
2025-02-26 103.71 103.71 103.71 103.62 0.0M
2025-02-25 104.04 104.04 104.04 103.67 0.0M
2025-02-24 103.74 103.74 103.74 103.96 0.0M
2025-02-21 103.94 103.94 103.94 104.11 0.0M
2025-02-20 104.31 104.31 104.31 103.97 0.0M
2025-02-19 104.19 104.33 104.17 104.52 0.0M
2025-02-18 103.95 104.13 103.95 103.92 0.0M
2025-02-17 103.99 103.99 103.99 103.81 0.0M
2025-02-14 103.92 103.92 103.40 103.54 0.0M
2025-02-13 104.26 104.53 104.26 104.21 0.0M
2025-02-12 104.77 104.97 104.77 104.92 0.0M
2025-02-11 105.42 105.42 105.30 105.03 0.0M
2025-02-10 105.34 105.34 105.34 105.38 0.0M
2025-02-07 104.56 105.10 104.56 105.15 0.0M
2025-02-06 104.57 104.73 104.57 104.70 0.0M
2025-02-05 104.39 104.44 104.39 104.26 0.0M
2025-02-04 105.31 105.31 105.07 104.68 0.0M
2025-02-03 106.18 106.18 105.95 105.34 0.0M
2025-01-31 104.30 104.30 104.30 104.49 0.0M
2025-01-30 104.14 104.14 104.14 104.11 0.0M
2025-01-29 104.12 104.42 104.12 104.17 0.0M
2025-01-28 103.79 104.00 103.79 104.05 0.0M
2025-01-27 103.75 103.75 103.32 103.24 0.0M
2025-01-24 103.74 103.74 103.20 103.18 0.0M
2025-01-23 104.02 104.02 104.02 104.22 0.0M
2025-01-22 104.12 104.12 104.12 104.04 0.0M
2025-01-21 104.56 104.56 104.30 104.20 0.0M
2025-01-20 105.15 105.15 104.20 104.27 0.0M
2025-01-17 105.30 105.30 105.30 105.30 0.0M
2025-01-16 105.19 105.46 105.19 105.23 0.0M
2025-01-15 105.08 105.08 105.00 105.25 0.0M
2025-01-14 105.48 105.76 105.48 105.12 0.0M
2025-01-13 105.83 105.83 105.83 106.07 0.0M
2025-01-10 105.08 105.51 104.94 105.77 0.0M
2025-01-09 105.13 105.13 105.13 105.11 0.0M
2025-01-08 104.63 104.63 104.63 104.98 0.0M
2025-01-07 103.76 103.76 103.76 104.32 0.0M
2025-01-06 104.68 104.68 103.92 104.07 0.0M
2025-01-03 105.12 105.31 105.06 105.03 0.0M
2025-01-02 104.11 104.93 104.11 105.39 0.0M