iShares Edge MSCI Wld Qual Fctr UCITS ETF USD A (IS3Q)

IS3Q
🏛️ 墨西哥 →
1,410.30
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
2022-12-13 980.78 980.78 980.78 980.78 0.0M
2022-12-02 954.68 954.68 954.68 954.68 0.0M
2022-11-23 930.11 930.11 930.11 930.11 0.0M
2022-11-22 922.84 922.84 922.37 922.37 0.0M
2022-11-17 906.85 906.85 906.85 906.85 0.0M
2022-11-15 914.05 914.05 914.05 914.05 0.0M
2022-11-14 912.85 912.85 912.85 912.85 0.0M
2022-11-09 872.80 872.80 872.80 872.80 0.0M
2022-11-08 883.52 883.52 879.14 879.14 0.0M
2022-11-04 871.00 871.00 871.00 871.00 0.0M
2022-10-20 876.65 876.65 876.65 876.65 0.0M
2022-10-14 867.80 867.80 867.80 867.80 0.0M
2022-10-06 894.00 894.00 886.62 886.62 0.0M
2022-09-29 866.28 866.28 866.28 866.28 0.0M
2022-09-22 876.93 876.93 876.93 876.93 0.0M
2022-08-23 980.45 980.45 980.45 980.45 0.0M
2022-07-29 988.97 990.52 988.97 990.52 0.8M
2022-07-28 968.86 969.14 968.86 969.14 0.8M
2022-07-27 959.59 968.93 959.59 959.65 0.8M
2022-07-26 960.02 960.88 960.02 960.88 0.8M
2022-07-25 963.57 963.59 963.57 963.59 0.8M
2022-07-22 973.52 977.68 973.52 977.68 0.8M
2022-07-21 972.23 972.23 972.22 972.22 0.8M
2022-07-20 968.67 968.67 968.00 968.00 0.8M
2022-07-19 956.72 957.67 956.72 957.67 0.8M
2022-07-18 946.76 946.76 946.76 946.76 0.0M
2022-07-13 942.20 942.20 942.20 942.20 0.0M
2022-07-12 956.75 959.52 956.75 959.52 0.4M
2022-07-11 951.65 951.65 949.53 949.53 0.0M
2022-07-05 930.61 930.61 930.61 930.61 0.1M
2022-07-01 905.25 918.91 905.25 918.91 0.0M
2022-06-28 924.29 924.29 924.29 924.29 0.0M
2022-06-23 900.01 900.01 900.01 900.01 0.0M
2022-06-17 903.41 903.41 903.41 903.41 0.0M
2022-06-15 932.25 932.25 932.25 932.25 0.0M
2022-06-14 930.72 930.72 930.72 930.72 0.1M
2022-06-03 963.99 963.99 963.99 963.99 0.0M
2022-06-01 970.59 970.59 970.59 970.59 0.0M
2022-05-27 974.48 974.48 974.48 974.48 0.0M
2022-05-25 943.56 943.56 941.76 941.76 0.0M
2022-05-23 954.39 954.39 954.39 954.39 0.0M
2022-05-20 931.92 931.92 924.18 924.18 0.1M
2022-05-17 975.26 978.32 975.26 978.32 0.0M
2022-05-13 966.03 966.03 966.03 966.03 0.0M
2022-05-11 960.48 960.48 960.48 960.48 0.0M
2022-05-06 984.34 992.17 984.34 992.17 0.0M
2022-05-03 1,023.96 1,023.96 1,023.96 1,023.96 0.0M
2022-04-29 1,022.43 1,022.43 1,022.43 1,022.43 0.0M
2022-04-26 1,025.95 1,025.95 1,022.12 1,022.12 0.0M
2022-04-25 1,025.88 1,025.88 1,025.88 1,025.88 0.0M
2022-04-12 1,056.67 1,056.67 1,056.67 1,056.67 0.1M
2022-04-11 1,056.13 1,056.13 1,056.13 1,056.13 0.0M
2022-04-07 1,081.89 1,081.89 1,081.89 1,081.89 0.0M
2022-04-05 1,090.31 1,090.31 1,090.31 1,090.31 0.0M
2022-04-04 1,084.95 1,084.95 1,084.95 1,084.95 0.0M
2022-04-01 1,076.03 1,076.03 1,076.03 1,076.03 0.0M
2022-03-31 1,090.16 1,090.16 1,090.16 1,090.16 0.1M
2022-03-29 1,108.20 1,108.20 1,108.20 1,108.20 0.0M
2022-03-23 1,074.23 1,074.23 1,074.23 1,074.23 0.3M
2022-03-17 1,048.60 1,048.60 1,048.60 1,048.60 0.0M
2022-03-14 1,065.42 1,065.42 1,065.42 1,065.42 0.0M
2022-03-09 1,072.20 1,072.20 1,072.20 1,072.20 0.0M
2022-03-07 1,072.50 1,072.50 1,072.50 1,072.50 0.0M
2022-03-02 1,080.62 1,080.62 1,080.62 1,080.62 0.0M
2022-03-01 1,074.49 1,074.49 1,074.49 1,074.49 0.0M
2022-02-23 1,036.50 1,044.63 1,036.50 1,044.63 0.0M
2022-02-14 1,070.67 1,070.67 1,070.67 1,070.67 0.0M
2022-02-11 1,122.00 1,122.00 1,103.95 1,103.95 0.0M
2022-02-03 1,135.29 1,135.29 1,135.29 1,135.29 0.0M
2022-02-02 1,135.29 1,135.29 1,135.29 1,135.29 0.0M
2022-01-21 1,113.79 1,113.79 1,113.79 1,113.79 0.0M
2022-01-13 1,159.27 1,159.27 1,159.27 1,159.27 0.0M
2022-01-12 1,162.59 1,162.59 1,161.36 1,161.36 0.2M
2022-01-04 1,194.69 1,196.26 1,193.67 1,196.26 0.1M