iShares Edge MSCI Wld Mntm Fctr UCITS ETF USD A (IS3R)

IS3R
🏛️ 墨西哥 →
1,750.00
最后更新: 2025-09-25
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
2021-12-30 1,384.00 1,384.00 1,384.00 1,384.00 0.1M
2021-12-29 1,377.00 1,392.25 1,377.00 1,388.12 0.1M
2021-12-28 1,403.72 1,403.72 1,403.72 1,403.72 0.1M
2021-12-27 1,405.89 1,405.89 1,405.89 1,405.89 0.1M
2021-12-23 1,384.05 1,384.05 1,379.91 1,379.91 0.1M
2021-12-22 1,372.28 1,373.42 1,372.28 1,373.42 0.1M
2021-12-21 1,343.43 1,343.43 1,343.43 1,343.43 0.1M
2021-12-20 1,322.23 1,322.23 1,319.98 1,319.98 0.1M
2021-12-17 1,357.64 1,357.64 1,357.64 1,357.64 0.1M
2021-12-16 1,382.17 1,382.17 1,361.42 1,361.42 0.1M
2021-12-14 1,385.22 1,385.22 1,378.62 1,378.62 0.4M
2021-12-13 1,388.68 1,388.68 1,386.88 1,386.88 0.1M
2021-12-10 1,393.91 1,394.65 1,390.09 1,392.89 0.4M
2021-12-09 1,409.87 1,409.87 1,409.87 1,409.87 0.0M
2021-12-08 1,411.16 1,411.16 1,411.16 1,411.16 0.0M
2021-11-23 1,443.64 1,443.64 1,443.64 1,443.64 0.0M
2021-11-19 1,429.97 1,429.97 1,429.97 1,429.97 0.0M
2021-11-18 1,431.72 1,431.72 1,431.72 1,431.72 0.0M
2021-11-16 1,430.57 1,430.57 1,430.57 1,430.57 0.0M
2021-11-08 1,417.09 1,420.18 1,417.09 1,417.93 0.2M
2021-10-29 1,411.55 1,411.55 1,411.55 1,411.55 0.0M
2021-10-18 1,359.07 1,359.07 1,359.07 1,359.07 0.0M
2021-10-15 1,348.59 1,350.16 1,348.59 1,350.14 0.1M
2021-10-14 1,345.09 1,345.95 1,345.09 1,345.95 0.0M
2021-10-13 1,324.91 1,325.95 1,324.91 1,325.95 0.0M
2021-10-12 1,334.18 1,334.18 1,334.18 1,334.18 0.0M
2021-10-06 1,300.15 1,300.15 1,300.15 1,300.15 0.0M
2021-10-05 1,321.44 1,321.44 1,321.44 1,321.44 0.0M
2021-09-29 1,321.96 1,326.39 1,305.00 1,326.39 0.3M
2021-09-24 1,324.81 1,324.81 1,324.81 1,324.81 0.0M
2021-09-23 1,325.90 1,325.90 1,325.90 1,325.90 0.0M
2021-09-21 1,294.42 1,294.42 1,294.42 1,294.42 0.0M
2021-09-15 1,311.93 1,311.93 1,311.93 1,311.93 0.0M
2021-09-14 1,317.38 1,317.38 1,317.38 1,317.38 0.0M
2021-09-10 1,322.42 1,322.42 1,320.79 1,321.17 0.1M
2021-09-02 1,334.99 1,334.99 1,334.99 1,334.99 0.0M
2021-08-27 1,335.40 1,335.40 1,335.40 1,335.40 0.0M
2021-08-24 1,320.97 1,320.97 1,320.97 1,320.97 0.0M
2021-08-18 1,296.56 1,297.86 1,296.56 1,297.86 0.0M
2021-08-13 1,315.16 1,315.16 1,315.16 1,315.16 0.0M
2021-08-09 1,315.53 1,317.96 1,315.53 1,317.31 0.1M
2021-08-03 1,291.67 1,291.67 1,291.67 1,291.67 0.0M
2021-07-26 1,280.00 1,280.00 1,280.00 1,280.00 0.0M
2021-07-16 1,245.90 1,245.90 1,245.90 1,245.90 0.0M
2021-07-14 1,261.18 1,261.18 1,261.07 1,261.07 0.6M
2021-07-13 1,277.58 1,277.58 1,277.53 1,277.53 0.6M
2021-07-01 1,256.50 1,264.73 1,256.50 1,264.73 0.0M
2021-06-30 1,250.40 1,250.40 1,250.40 1,250.40 0.0M
2021-06-29 1,250.00 1,253.71 1,250.00 1,253.71 0.1M
2021-06-24 1,252.50 1,252.50 1,252.50 1,252.50 0.0M
2021-06-23 1,259.85 1,259.85 1,259.85 1,259.85 0.0M
2021-06-18 1,256.59 1,256.59 1,256.59 1,256.59 0.0M
2021-06-11 1,248.62 1,248.62 1,248.62 1,248.62 1.4M
2021-06-04 1,252.37 1,252.37 1,252.37 1,252.37 0.0M
2021-05-12 1,193.69 1,197.41 1,193.69 1,193.72 0.8M
2021-05-11 1,208.08 1,208.08 1,199.96 1,199.96 0.6M
2021-04-29 1,279.49 1,279.49 1,279.49 1,279.49 0.0M
2021-04-16 1,259.60 1,259.60 1,259.60 1,259.60 0.0M
2021-04-09 1,257.37 1,257.37 1,257.37 1,257.37 0.0M
2021-04-08 1,243.66 1,244.49 1,243.52 1,244.49 0.8M
2021-03-30 1,192.94 1,192.94 1,192.94 1,192.94 0.1M
2021-03-10 1,201.34 1,201.34 1,201.34 1,201.34 0.0M
2021-03-09 1,216.65 1,217.92 1,216.65 1,217.92 0.5M
2021-03-08 1,218.88 1,218.88 1,215.05 1,215.05 0.5M
2021-03-03 1,232.67 1,232.67 1,232.67 1,232.67 0.1M
2021-03-01 1,240.37 1,240.37 1,240.37 1,240.37 0.1M
2021-02-23 1,230.27 1,230.27 1,230.27 1,230.27 0.0M
2021-02-08 1,258.12 1,258.12 1,258.11 1,258.11 0.5M
2021-02-04 1,261.67 1,261.67 1,261.67 1,261.67 0.0M
2021-02-02 1,241.91 1,241.91 1,241.91 1,241.91 0.0M
2021-01-08 1,218.05 1,220.67 1,218.05 1,220.67 1.1M