iShares Edge MSCI EM Value Factor UCITS ETF USD (Acc) (5MVL)

5MVL
🏛️ 德国 →
54.57
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
09:00 54.78 54.78 54.78 54.78 0.1K
09:05 54.71 54.71 54.71 54.71 0.0K
09:15 54.73 54.73 54.73 54.73 0.0K
09:20 54.66 54.66 54.66 54.66 0.2K
09:25 54.77 54.77 54.77 54.77 0.1K
09:30 54.69 54.69 54.69 54.69 0.5K
09:35 54.71 54.71 54.71 54.71 0.0K
09:40 54.68 54.68 54.68 54.68 0.0K
09:45 54.72 54.72 54.72 54.72 0.0K
09:55 54.71 54.71 54.71 54.71 0.1K
10:00 54.70 54.70 54.70 54.70 0.0K
10:05 54.67 54.70 54.67 54.70 0.1K
10:10 54.64 54.64 54.64 54.64 0.1K
10:15 54.67 54.67 54.67 54.67 0.0K
10:25 54.63 54.63 54.63 54.63 0.0K
10:40 54.59 54.59 54.59 54.59 0.1K
10:45 54.55 54.55 54.55 54.55 0.2K
10:50 54.57 54.58 54.57 54.58 0.5K
10:55 54.58 54.58 54.58 54.58 0.0K
11:10 54.53 54.53 54.53 54.53 0.0K
11:20 54.60 54.60 54.57 54.57 0.0K
11:30 54.55 54.55 54.55 54.55 0.5K
11:40 54.60 54.60 54.60 54.60 0.3K
11:50 54.60 54.60 54.60 54.60 0.0K
12:00 54.65 54.65 54.65 54.65 0.9K
12:10 54.61 54.61 54.61 54.61 0.8K
12:15 54.62 54.62 54.60 54.60 1.0K
12:25 54.62 54.62 54.62 54.62 0.0K
12:30 54.52 54.52 54.52 54.52 0.0K
12:55 54.62 54.62 54.62 54.62 0.0K
13:10 54.64 54.68 54.64 54.68 0.0K
13:30 54.65 54.65 54.64 54.64 0.1K
13:35 54.64 54.64 54.64 54.64 0.0K
13:45 54.66 54.66 54.66 54.66 0.9K
13:50 54.66 54.66 54.66 54.66 0.1K
14:00 54.67 54.67 54.67 54.67 0.6K
14:20 54.63 54.63 54.63 54.63 0.4K
14:45 54.76 54.76 54.76 54.76 0.0K
15:05 54.69 54.69 54.69 54.69 0.0K
15:10 54.59 54.70 54.59 54.70 0.2K
15:15 54.68 54.68 54.68 54.68 0.0K
15:20 54.67 54.67 54.67 54.67 0.0K
15:25 54.60 54.60 54.60 54.60 0.1K
15:30 54.68 54.69 54.68 54.69 0.0K
15:40 54.64 54.65 54.64 54.65 0.2K
15:45 54.71 54.73 54.68 54.68 0.2K
15:55 54.67 54.67 54.67 54.67 0.0K
16:00 54.72 54.72 54.72 54.72 0.2K
16:05 54.72 54.72 54.62 54.62 0.6K
16:10 54.58 54.58 54.58 54.58 0.2K
16:20 54.63 54.63 54.63 54.63 0.0K
16:25 54.63 54.63 54.54 54.54 0.3K
16:55 54.72 54.72 54.72 54.72 0.0K
17:00 54.69 54.69 54.69 54.69 0.0K
17:05 54.72 54.72 54.72 54.72 0.0K
17:15 54.69 54.73 54.69 54.73 0.3K
17:20 54.68 54.69 54.68 54.69 0.1K
17:25 54.73 54.84 54.73 54.84 0.3K
17:35 54.57 54.57 54.57 54.57 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 54.80 54.84 54.52 54.57 0.0M
2025-09-25 55.65 55.65 54.94 55.24 0.0M
2025-09-24 55.36 55.57 55.23 55.57 0.0M
2025-09-23 55.31 55.48 55.14 55.32 0.0M
2025-09-22 55.40 55.40 55.05 55.05 0.0M
2025-09-19 55.27 55.40 55.17 55.38 0.0M
2025-09-18 55.13 55.30 55.02 55.30 0.0M
2025-09-17 54.97 55.18 54.87 55.18 0.0M
2025-09-16 55.05 55.11 54.71 54.84 0.0M
2025-09-15 54.88 55.00 54.62 54.97 0.0M
2025-09-12 55.00 55.13 54.86 55.04 0.0M
2025-09-11 54.64 54.96 54.43 54.96 0.0M
2025-09-10 54.39 54.39 54.04 54.26 0.1M
2025-09-09 53.27 53.54 53.22 53.52 0.0M
2025-09-08 53.08 53.18 52.88 53.09 0.0M
2025-09-05 52.78 52.97 52.53 52.76 0.0M
2025-09-04 52.40 53.19 52.18 52.21 0.0M
2025-09-03 52.44 52.66 52.38 52.46 0.0M
2025-09-02 52.37 52.48 51.97 52.09 0.0M
2025-09-01 52.10 52.25 52.00 52.25 0.0M
2025-08-29 52.64 52.64 52.13 52.26 0.0M
2025-08-28 52.79 52.97 52.52 52.97 0.0M
2025-08-27 52.35 53.09 52.35 52.65 0.1M
2025-08-26 53.24 53.31 52.80 52.93 0.0M
2025-08-25 53.21 53.32 52.82 53.26 0.0M
2025-08-22 52.70 53.12 52.41 52.91 0.0M
2025-08-21 52.49 52.64 52.21 52.57 0.0M
2025-08-20 52.56 52.56 52.13 52.29 0.0M
2025-08-19 52.51 52.75 52.48 52.56 0.0M
2025-08-18 52.77 52.77 52.40 52.75 0.0M
2025-08-15 52.72 52.73 52.21 52.49 0.0M
2025-08-14 52.73 52.80 52.54 52.71 0.0M
2025-08-13 52.96 53.15 52.74 53.15 0.0M
2025-08-12 52.61 52.73 52.45 52.73 0.0M
2025-08-11 52.20 52.46 52.11 52.46 0.0M
2025-08-08 52.22 52.28 52.09 52.10 0.0M
2025-08-07 52.30 52.60 52.15 52.44 0.0M
2025-08-06 52.09 52.17 51.76 51.76 0.0M
2025-08-05 52.31 52.41 52.07 52.22 0.0M
2025-08-04 51.85 52.12 51.67 51.85 0.0M
2025-08-01 52.12 52.12 51.14 51.50 0.0M
2025-07-31 52.88 52.93 52.48 52.63 0.0M
2025-07-30 52.92 53.12 52.78 53.08 0.0M
2025-07-29 52.70 52.97 52.60 52.91 0.0M
2025-07-28 52.55 52.56 52.19 52.56 0.0M
2025-07-25 52.25 52.30 52.07 52.29 0.0M
2025-07-24 52.59 52.67 52.26 52.26 0.0M
2025-07-23 52.43 52.43 51.98 52.32 0.0M
2025-07-22 51.87 51.89 51.62 51.72 0.0M
2025-07-21 52.07 52.23 51.95 52.05 0.0M
2025-07-18 52.13 52.15 51.92 52.07 0.0M
2025-07-17 51.97 52.34 51.78 52.34 0.0M
2025-07-16 52.02 52.08 51.55 51.55 0.0M
2025-07-15 52.03 52.21 51.84 52.21 0.0M
2025-07-14 51.82 51.96 51.72 51.84 0.0M
2025-07-11 51.71 51.89 51.48 51.66 0.0M
2025-07-10 51.40 51.75 51.34 51.75 0.0M
2025-07-09 51.22 51.30 51.02 51.19 0.0M
2025-07-08 51.13 51.24 51.00 51.15 0.0M
2025-07-07 50.82 51.06 50.77 51.06 0.0M
2025-07-04 50.93 50.99 50.72 50.92 0.0M
2025-07-03 51.22 51.34 50.91 51.34 0.0M
2025-07-02 50.99 50.99 50.54 50.87 0.0M
2025-07-01 51.01 51.01 50.42 50.53 0.0M
2025-06-30 50.37 50.57 50.33 50.44 0.0M
2025-06-27 50.57 50.76 50.40 50.46 0.0M
2025-06-26 51.17 51.17 50.64 50.88 0.0M
2025-06-25 51.14 51.14 50.72 50.87 0.0M
2025-06-24 50.44 50.75 50.25 50.75 0.0M
2025-06-23 49.75 49.78 49.41 49.54 0.0M
2025-06-20 49.70 49.95 49.32 49.42 0.0M
2025-06-19 49.46 49.46 48.95 48.95 0.0M
2025-06-18 49.81 49.95 49.60 49.77 0.0M
2025-06-17 49.77 49.89 49.61 49.78 0.0M
2025-06-16 49.70 50.09 49.60 49.90 0.0M
2025-06-13 49.32 49.59 49.15 49.39 0.0M
2025-06-12 50.19 50.19 49.70 50.08 0.0M
2025-06-11 50.62 50.62 50.23 50.28 0.0M
2025-06-10 49.78 49.95 49.72 49.80 0.0M
2025-06-09 49.45 49.70 49.40 49.53 0.0M
2025-06-06 48.94 49.17 48.85 49.16 0.0M
2025-06-05 48.76 49.01 48.61 49.01 0.0M
2025-06-04 48.52 48.73 48.49 48.59 0.0M
2025-06-03 47.84 48.14 47.62 48.12 0.0M
2025-06-02 47.33 47.56 47.22 47.43 0.0M
2025-05-30 48.15 48.20 47.70 47.70 0.0M
2025-05-29 48.93 49.04 48.21 48.21 0.0M
2025-05-28 48.40 48.48 48.24 48.32 0.0M
2025-05-27 48.00 48.17 47.91 48.12 0.0M
2025-05-26 48.19 48.24 48.02 48.10 0.0M
2025-05-23 48.27 48.40 47.71 48.10 0.0M
2025-05-22 48.34 48.56 48.14 48.42 0.0M
2025-05-21 48.55 48.79 48.47 48.67 0.0M
2025-05-20 48.67 48.82 48.52 48.72 0.0M
2025-05-19 48.58 48.78 48.26 48.78 0.0M
2025-05-16 49.10 49.17 48.85 49.17 0.0M
2025-05-15 48.92 49.03 48.78 49.01 0.0M
2025-05-14 49.14 49.30 48.96 49.30 0.0M
2025-05-13 48.63 48.89 48.47 48.82 0.0M
2025-05-12 48.77 49.08 48.53 48.72 0.0M
2025-05-09 47.11 47.40 47.04 47.13 0.0M
2025-05-08 46.79 46.79 46.36 46.62 0.0M
2025-05-07 46.48 46.56 46.25 46.48 0.0M
2025-05-06 46.57 46.86 46.32 46.78 0.0M
2025-05-05 46.72 47.18 46.61 47.13 0.0M
2025-05-02 46.32 46.83 46.19 46.51 0.0M
2025-04-30 45.35 45.56 44.89 45.20 0.0M
2025-04-29 45.31 45.42 45.19 45.25 0.0M
2025-04-28 45.36 45.48 45.04 45.04 0.0M
2025-04-25 45.17 45.32 44.87 45.03 0.0M
2025-04-24 44.69 45.29 44.60 45.27 0.1M
2025-04-23 44.82 45.37 44.55 44.89 0.0M
2025-04-22 43.56 44.01 43.44 44.01 0.0M
2025-04-17 43.85 43.97 43.62 43.72 0.0M
2025-04-16 43.45 43.86 43.26 43.78 0.0M
2025-04-15 44.05 44.40 43.92 44.40 0.0M
2025-04-14 43.44 44.19 43.42 43.87 0.0M
2025-04-11 43.12 43.28 42.49 42.78 0.0M
2025-04-10 44.36 44.42 42.52 42.52 0.0M
2025-04-09 41.72 42.29 40.90 41.22 0.0M
2025-04-08 42.78 44.19 42.51 43.08 0.0M
2025-04-07 41.49 43.98 40.98 42.88 0.0M
2025-04-04 46.05 46.14 43.37 44.11 0.0M
2025-04-03 47.16 47.21 46.10 46.49 0.0M
2025-04-02 48.43 48.51 48.16 48.21 0.0M
2025-04-01 48.32 48.47 47.98 48.32 0.0M
2025-03-31 47.66 47.90 47.47 47.90 0.0M
2025-03-28 48.59 48.76 48.05 48.12 0.0M
2025-03-27 49.20 49.36 49.07 49.28 0.0M
2025-03-26 49.52 49.54 49.23 49.27 0.0M
2025-03-25 49.41 49.60 49.26 49.40 0.0M
2025-03-24 49.40 49.54 49.26 49.48 0.0M
2025-03-21 49.24 49.24 48.81 49.07 0.0M
2025-03-20 49.20 49.26 48.95 49.06 0.0M
2025-03-19 49.29 49.40 49.10 49.31 0.0M
2025-03-18 49.11 49.23 48.91 49.09 0.0M
2025-03-17 48.62 49.26 48.49 49.26 0.0M
2025-03-14 48.33 48.60 48.23 48.46 0.0M
2025-03-13 47.69 47.92 47.55 47.86 0.0M
2025-03-12 47.64 47.93 47.38 47.73 0.0M
2025-03-11 47.62 47.68 47.01 47.19 0.0M
2025-03-10 48.35 48.35 47.38 47.64 0.0M
2025-03-07 48.37 48.44 47.99 47.99 0.0M
2025-03-06 48.51 48.64 48.24 48.27 0.0M
2025-03-05 48.78 48.82 48.15 48.31 0.0M
2025-03-04 48.60 48.60 48.00 48.22 0.0M
2025-03-03 49.13 49.15 48.71 48.92 0.0M
2025-02-28 48.88 49.05 48.65 48.80 0.0M
2025-02-27 49.94 50.22 49.57 50.02 0.0M
2025-02-26 50.26 50.40 50.09 50.31 0.0M
2025-02-25 49.98 49.98 49.50 49.59 0.0M
2025-02-24 50.59 50.66 50.08 50.15 0.0M
2025-02-21 50.79 51.07 50.73 50.98 0.0M
2025-02-20 50.76 51.07 50.61 50.90 0.0M
2025-02-19 50.94 51.00 50.55 50.74 0.0M
2025-02-18 50.49 50.63 50.34 50.54 0.0M
2025-02-17 50.18 50.46 50.08 50.46 0.0M
2025-02-14 49.90 49.94 49.61 49.74 0.0M
2025-02-13 49.82 49.96 49.60 49.85 0.0M
2025-02-12 49.97 49.97 49.60 49.80 0.0M
2025-02-11 49.74 49.93 49.60 49.89 0.0M
2025-02-10 49.72 50.07 49.62 50.02 0.0M
2025-02-07 49.63 49.92 49.35 49.53 0.0M
2025-02-06 49.26 49.46 49.21 49.35 0.0M
2025-02-05 49.05 49.24 48.82 49.00 0.0M
2025-02-04 49.18 49.38 48.95 49.32 0.0M
2025-02-03 48.67 49.03 48.53 49.03 0.0M
2025-01-31 49.54 49.54 49.18 49.29 0.0M
2025-01-30 48.69 49.31 48.67 49.24 0.0M
2025-01-29 49.11 49.11 48.73 48.73 0.0M
2025-01-28 48.42 48.42 48.04 48.19 0.0M
2025-01-27 48.33 48.47 47.80 48.00 0.0M
2025-01-24 49.03 49.03 48.71 48.95 0.0M
2025-01-23 48.92 49.06 48.76 48.94 0.0M
2025-01-22 48.55 48.75 48.52 48.73 0.0M
2025-01-21 48.85 49.00 48.46 48.56 0.0M
2025-01-20 48.88 49.12 48.67 48.97 0.0M
2025-01-17 48.60 49.03 48.53 48.88 0.0M
2025-01-16 48.87 48.87 48.46 48.51 0.0M
2025-01-15 47.78 48.53 47.72 48.53 0.0M
2025-01-14 48.17 49.60 47.78 47.83 0.0M
2025-01-13 47.73 47.77 47.48 47.70 0.0M
2025-01-10 48.24 48.25 47.83 47.92 0.0M
2025-01-09 48.36 48.53 48.32 48.52 0.0M
2025-01-08 48.48 48.65 48.20 48.32 0.0M
2025-01-07 48.49 48.64 48.30 48.39 0.0M
2025-01-06 48.75 48.97 48.39 48.62 0.0M
2025-01-03 48.65 48.65 48.38 48.63 0.0M
2025-01-02 47.93 48.55 47.80 48.55 0.0M