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
2022-10-28 1,062.30 1,062.30 1,062.30 1,062.30 0.0M
2022-07-29 1,097.96 1,099.60 1,097.96 1,099.60 0.3M
2022-07-28 1,078.86 1,079.88 1,078.86 1,079.88 0.3M
2022-07-27 1,084.00 1,084.00 1,072.74 1,083.93 0.3M
2022-07-26 1,079.02 1,079.45 1,079.02 1,079.45 0.3M
2022-07-25 1,073.89 1,074.15 1,073.89 1,074.15 0.3M
2022-07-22 1,078.10 1,079.41 1,078.10 1,079.41 0.3M
2022-07-20 1,071.95 1,071.96 1,071.95 1,071.96 0.3M
2022-07-19 1,069.73 1,070.67 1,069.73 1,070.67 0.3M
2022-07-12 1,077.06 1,079.30 1,077.06 1,079.30 0.8M
2022-07-11 1,074.25 1,074.25 1,074.25 1,074.25 0.0M
2022-07-05 1,052.88 1,052.88 1,052.88 1,052.88 0.0M
2022-06-23 1,018.23 1,018.23 1,018.23 1,018.23 0.0M
2022-06-17 1,025.56 1,025.56 1,021.99 1,021.99 0.0M
2022-06-14 1,072.11 1,072.11 1,072.11 1,072.11 0.5M
2022-06-08 1,097.07 1,097.07 1,097.07 1,097.07 0.0M
2022-05-20 1,031.03 1,031.03 1,031.03 1,031.03 0.0M
2022-05-10 1,078.08 1,078.08 1,076.77 1,076.77 1.3M
2022-05-06 1,113.17 1,123.33 1,113.17 1,123.33 0.0M
2022-05-03 1,155.94 1,155.94 1,155.94 1,155.94 0.0M
2022-04-29 1,145.09 1,145.09 1,145.09 1,145.09 0.0M
2022-04-26 1,155.84 1,155.84 1,155.84 1,155.84 0.0M
2022-04-19 1,215.91 1,215.91 1,215.91 1,215.91 0.0M
2022-04-12 1,207.13 1,207.13 1,207.13 1,207.13 0.3M
2022-04-08 1,236.10 1,236.10 1,236.10 1,236.10 0.0M
2022-04-06 1,247.64 1,247.64 1,247.64 1,247.64 0.0M
2022-03-31 1,273.74 1,273.74 1,273.74 1,273.74 0.1M
2022-03-23 1,256.87 1,256.87 1,256.87 1,256.87 0.3M
2022-03-17 1,246.62 1,246.62 1,246.62 1,246.62 0.0M
2022-03-11 1,214.42 1,214.42 1,212.43 1,212.43 0.8M
2022-03-09 1,227.10 1,227.10 1,227.10 1,227.10 0.0M
2022-03-07 1,210.56 1,210.56 1,210.56 1,210.56 0.0M
2022-03-02 1,242.84 1,242.84 1,242.84 1,242.84 0.0M
2022-03-01 1,234.66 1,234.66 1,234.66 1,234.66 0.0M
2022-02-18 1,225.63 1,225.63 1,225.63 1,225.63 0.0M
2022-02-16 1,245.00 1,245.00 1,245.00 1,245.00 0.0M
2022-02-11 1,288.01 1,288.01 1,288.01 1,288.01 0.0M
2022-02-10 1,317.30 1,317.30 1,313.89 1,313.89 0.7M
2022-02-09 1,312.28 1,312.84 1,312.28 1,312.84 0.7M
2022-02-08 1,292.69 1,292.69 1,292.69 1,292.69 0.0M
2022-02-03 1,294.82 1,294.82 1,294.82 1,294.82 0.0M
2022-01-28 1,260.00 1,260.00 1,260.00 1,260.00 0.0M
2022-01-21 1,269.20 1,269.20 1,269.20 1,269.20 0.0M
2022-01-14 1,306.30 1,306.30 1,306.30 1,306.30 0.0M
2022-01-13 1,341.07 1,341.07 1,341.07 1,341.07 0.0M
2022-01-12 1,350.51 1,350.51 1,349.05 1,349.05 0.1M
2022-01-11 1,333.85 1,333.85 1,333.72 1,333.72 0.1M
2022-01-04 1,380.67 1,380.67 1,380.67 1,380.67 0.0M