iShares $ Floating Rate Bd UCITS ETF USD Acc (FLOAN)

FLOAN
🏛️ 墨西哥 →
117.22
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
2021-12-31 109.12 109.12 109.12 109.12 0.1M
2021-12-30 109.28 109.28 109.28 109.28 0.2M
2021-12-23 110.10 110.10 109.67 109.67 0.3M
2021-12-21 110.23 110.23 110.23 110.23 0.1M
2021-12-17 110.03 111.01 110.03 111.01 0.1M
2021-12-16 111.26 111.26 111.03 111.14 0.3M
2021-12-15 112.15 112.15 111.96 111.96 0.0M
2021-12-14 111.87 112.00 111.87 112.00 0.0M
2021-12-13 110.72 110.72 110.72 110.72 0.0M
2021-12-10 110.93 110.93 110.93 110.93 0.1M
2021-12-07 112.44 112.44 112.44 112.44 0.0M
2021-12-06 113.00 113.00 112.55 112.55 0.1M
2021-12-02 113.01 113.04 113.01 113.04 0.1M
2021-12-01 112.98 113.09 112.98 113.09 0.0M
2021-11-30 113.29 113.29 113.29 113.29 0.2M
2021-11-29 115.57 115.57 115.02 115.02 0.3M
2021-11-26 115.87 115.93 115.87 115.93 0.2M
2021-11-24 114.61 114.61 113.76 114.02 0.7M
2021-11-23 112.79 112.79 112.59 112.59 0.2M
2021-11-19 111.34 111.34 111.34 111.34 0.1M
2021-11-18 110.88 110.88 110.88 110.88 0.2M
2021-11-17 109.79 109.79 109.79 109.79 0.1M
2021-11-12 109.05 109.05 109.05 109.05 0.1M
2021-11-11 108.90 109.77 108.90 109.77 0.1M
2021-11-10 109.18 109.69 109.18 109.69 0.4M
2021-11-09 108.17 108.77 108.17 108.77 0.3M
2021-11-08 108.65 108.65 108.03 108.03 0.1M
2021-11-05 109.06 109.06 109.06 109.06 0.0M
2021-11-04 110.19 110.19 110.19 110.19 0.0M
2021-11-03 110.68 110.68 110.45 110.45 0.0M
2021-11-01 110.72 110.72 110.72 110.72 0.0M
2021-10-29 109.56 109.56 109.56 109.56 0.1M
2021-10-28 108.18 108.18 108.18 108.18 0.0M
2021-10-27 108.00 108.62 108.00 108.62 0.1M
2021-10-26 106.48 106.48 106.48 106.48 0.0M
2021-10-25 107.51 107.51 107.51 107.51 0.1M
2021-10-22 107.25 107.44 107.25 107.44 0.0M
2021-10-21 109.03 109.03 109.03 109.03 0.0M
2021-10-20 107.54 108.13 107.54 108.13 0.2M
2021-10-19 108.53 108.53 107.60 107.60 0.1M
2021-10-18 108.11 108.45 108.11 108.45 0.1M
2021-10-15 109.61 109.61 108.07 108.07 0.3M
2021-10-14 109.50 109.50 109.50 109.50 0.0M
2021-10-13 105.00 110.85 105.00 110.85 0.2M
2021-10-08 109.82 109.82 109.82 109.82 0.0M
2021-10-07 109.43 109.43 109.43 109.43 0.0M
2021-10-06 109.46 109.46 109.46 109.46 0.0M
2021-10-05 110.32 110.32 109.32 109.32 0.3M
2021-10-01 109.20 109.20 109.20 109.20 0.1M
2021-09-30 110.00 110.24 110.00 110.24 1.0M
2021-09-29 108.83 109.64 108.83 108.90 0.8M
2021-09-28 108.06 108.56 108.03 108.15 0.7M
2021-09-27 105.51 105.51 105.51 105.51 0.0M
2021-09-23 107.32 107.34 107.32 107.34 0.0M
2021-09-22 106.57 107.37 106.33 107.37 0.1M
2021-09-21 106.80 106.80 106.80 106.80 0.1M
2021-09-20 107.97 107.97 107.21 107.87 0.1M
2021-09-17 106.23 106.35 106.23 106.35 0.1M
2021-09-13 106.00 106.08 105.73 105.73 3.3M
2021-09-10 106.19 106.19 106.19 106.19 0.0M
2021-09-08 106.07 106.07 106.07 106.07 0.0M
2021-09-03 105.93 105.93 105.93 105.93 0.0M
2021-09-01 106.53 106.53 106.16 106.16 0.1M
2021-08-31 107.35 107.35 106.69 106.69 0.1M
2021-08-30 107.06 107.16 107.06 107.16 0.0M
2021-08-26 108.12 108.19 108.12 108.19 0.3M
2021-08-25 108.14 108.14 107.80 107.80 0.0M
2021-08-24 108.24 108.24 107.56 107.56 0.4M
2021-08-23 108.24 108.67 108.24 108.67 0.0M
2021-08-20 108.96 108.96 108.25 108.76 0.1M
2021-08-18 106.31 106.40 106.31 106.40 0.1M
2021-08-16 105.60 105.80 105.60 105.80 0.0M
2021-08-13 105.58 105.58 105.57 105.57 0.1M
2021-08-11 106.20 106.27 106.20 106.27 3.4M
2021-08-09 106.98 106.98 106.98 106.98 0.0M
2021-08-05 105.87 106.32 105.87 106.21 0.0M
2021-08-04 106.15 106.15 106.14 106.14 0.1M
2021-08-03 106.30 106.30 106.30 106.30 0.0M
2021-08-02 106.20 106.20 106.20 106.20 0.0M
2021-07-30 105.99 106.06 105.99 106.00 0.2M
2021-07-29 105.99 105.99 105.99 105.99 0.4M
2021-07-28 106.22 106.53 106.10 106.37 0.5M
2021-07-27 106.70 106.70 106.70 106.70 0.0M
2021-07-23 106.48 107.05 106.48 107.05 0.1M
2021-07-22 107.10 107.10 106.78 106.78 0.2M
2021-07-21 107.17 107.17 107.17 107.17 0.0M
2021-07-20 107.49 107.49 107.49 107.49 0.0M
2021-07-19 106.57 106.57 106.30 106.44 0.9M
2021-07-16 105.53 106.10 105.53 105.88 5.6M
2021-07-15 105.95 106.20 105.92 105.92 0.0M
2021-07-14 106.32 106.32 105.72 105.72 0.4M
2021-07-13 107.05 107.05 106.36 106.36 0.0M
2021-07-09 105.67 105.67 105.67 105.67 0.4M
2021-07-08 105.89 105.89 105.89 105.89 0.0M
2021-07-07 106.73 107.62 105.57 106.92 0.1M
2021-07-06 106.69 106.69 106.23 106.33 0.1M
2021-07-02 105.80 105.80 105.80 105.80 0.0M
2021-07-01 106.62 106.62 105.63 105.63 0.2M
2021-06-30 106.22 106.22 106.22 106.22 0.1M
2021-06-29 105.96 106.39 105.96 106.39 0.1M
2021-06-28 106.09 106.09 105.87 105.87 0.0M
2021-06-25 105.93 106.30 105.55 106.30 0.0M
2021-06-24 106.27 107.47 104.70 104.70 0.1M
2021-06-23 108.40 108.40 108.40 108.40 0.2M
2021-06-22 109.45 109.61 108.63 108.63 0.1M
2021-06-21 109.30 109.90 108.67 108.67 0.3M
2021-06-18 109.00 109.30 109.00 109.30 0.1M
2021-06-17 108.45 109.42 107.66 108.85 0.0M
2021-06-16 106.71 108.47 106.12 107.56 0.5M
2021-06-15 106.60 108.14 106.41 106.41 0.2M
2021-06-14 106.22 106.99 105.09 106.99 0.0M
2021-06-11 106.29 106.40 106.29 106.40 1.4M
2021-06-10 105.33 105.33 105.00 105.00 0.2M
2021-06-09 104.78 104.78 104.23 104.45 0.5M
2021-06-08 105.56 105.56 105.40 105.40 0.0M
2021-06-07 104.44 104.54 104.44 104.54 0.0M
2021-06-04 105.74 106.80 105.71 106.56 0.1M
2021-06-03 106.90 107.26 106.90 107.26 0.1M
2021-06-02 106.47 106.47 105.56 106.40 0.2M
2021-06-01 105.43 106.86 105.43 106.86 0.0M
2021-05-27 105.46 106.40 105.46 105.68 0.3M
2021-05-26 106.12 106.12 106.12 106.12 0.2M
2021-05-25 106.10 106.10 105.47 105.47 0.1M
2021-05-21 105.20 106.74 105.20 106.04 0.1M
2021-05-20 106.76 106.76 104.80 105.20 0.4M
2021-05-19 105.89 106.36 104.51 106.36 0.3M
2021-05-18 105.25 105.60 104.69 105.60 0.1M
2021-05-17 105.13 106.14 105.11 106.14 0.1M
2021-05-14 105.45 106.01 105.36 106.01 0.1M
2021-05-12 106.25 106.79 106.25 106.45 6.5M
2021-05-11 105.37 105.93 105.37 105.93 0.0M
2021-05-10 105.48 106.29 105.48 105.51 0.0M
2021-05-07 106.86 106.86 105.34 106.56 0.1M
2021-05-06 107.28 107.40 107.28 107.40 0.0M
2021-05-05 107.32 107.32 107.28 107.28 0.0M
2021-05-04 106.89 107.80 106.76 107.26 0.1M
2021-04-30 106.96 108.68 106.96 108.68 0.2M
2021-04-29 107.00 107.00 106.90 106.90 0.0M
2021-04-28 106.30 106.30 104.90 106.09 0.2M
2021-04-26 106.39 106.39 106.39 106.39 0.0M
2021-04-23 106.25 106.25 105.29 105.82 0.1M
2021-04-22 105.35 105.62 105.29 105.62 1.6M
2021-04-21 105.00 105.00 105.00 105.00 0.4M
2021-04-20 106.42 106.42 104.95 105.35 0.4M
2021-04-19 105.19 105.90 104.71 104.71 0.0M
2021-04-16 106.09 106.35 105.00 106.12 0.5M
2021-04-15 106.13 106.40 105.67 105.67 4.6M
2021-04-14 107.00 107.00 106.30 106.30 4.2M
2021-04-13 107.10 107.53 107.06 107.06 1.2M
2021-04-12 107.00 107.49 107.00 107.49 0.3M
2021-04-09 107.55 107.60 107.40 107.40 0.5M
2021-04-08 107.81 107.81 107.08 107.13 0.7M
2021-04-07 107.51 107.94 106.77 107.94 0.4M
2021-04-06 107.89 107.89 106.34 106.89 0.2M
2021-03-31 108.75 109.76 107.89 107.89 0.0M
2021-03-30 109.17 109.17 109.17 109.17 0.0M
2021-03-29 108.89 109.90 108.89 109.90 0.3M
2021-03-26 110.00 110.00 109.20 109.21 2.4M
2021-03-25 111.71 111.71 109.90 109.90 0.5M
2021-03-23 109.40 109.40 109.40 109.40 0.0M
2021-03-22 108.52 108.52 108.52 108.52 0.0M
2021-03-19 109.53 109.53 109.53 109.53 0.0M
2021-03-18 108.60 109.62 108.30 108.30 0.2M
2021-03-17 109.40 109.72 107.90 107.90 0.1M
2021-03-16 109.85 109.85 109.30 109.30 0.1M
2021-03-12 110.00 110.87 109.45 110.87 0.2M
2021-03-11 111.10 111.10 108.87 108.87 0.2M
2021-03-10 111.15 111.15 110.11 110.11 0.2M
2021-03-09 112.82 113.20 112.82 113.00 1.1M
2021-03-08 113.55 114.10 113.55 114.10 0.0M
2021-03-05 112.05 114.00 112.05 114.00 0.1M
2021-03-04 110.00 112.06 109.62 112.06 0.2M
2021-03-03 110.84 111.10 110.52 110.52 0.1M
2021-03-02 109.75 109.75 109.75 109.75 0.0M
2021-03-01 112.15 112.15 109.40 109.40 0.1M
2021-02-26 110.85 111.50 110.85 111.50 0.8M
2021-02-25 109.85 111.82 109.85 110.15 0.1M
2021-02-24 108.75 109.27 108.62 109.27 0.5M
2021-02-23 109.46 109.68 108.42 108.70 0.1M
2021-02-22 110.42 110.42 109.23 109.96 0.2M
2021-02-19 107.62 109.50 107.62 109.50 0.2M
2021-02-18 107.95 108.50 107.95 108.50 0.8M
2021-02-17 107.59 108.20 107.00 107.00 0.7M
2021-02-16 106.52 106.52 106.40 106.50 0.2M
2021-02-15 105.85 105.85 105.85 105.85 0.0M
2021-02-11 106.96 106.96 106.96 106.96 0.1M
2021-02-10 105.63 105.63 105.63 105.63 0.0M
2021-02-09 106.30 106.30 106.00 106.00 0.2M
2021-02-08 107.45 107.45 106.01 106.50 0.1M
2021-02-05 106.20 108.08 106.20 108.08 0.0M
2021-02-03 107.00 108.00 107.00 108.00 0.0M
2021-02-02 109.95 109.95 106.60 106.60 0.5M
2021-01-29 106.80 108.41 106.80 108.41 0.2M
2021-01-28 107.69 108.19 106.85 106.85 0.2M
2021-01-27 107.15 107.15 106.37 106.37 0.0M
2021-01-26 106.80 106.80 106.80 106.80 0.0M
2021-01-25 107.20 107.20 106.21 106.21 0.0M
2021-01-22 105.36 106.50 105.10 105.10 0.1M
2021-01-20 103.90 103.90 103.15 103.77 0.0M
2021-01-19 105.03 105.38 104.00 105.07 0.4M
2021-01-14 104.80 105.75 104.50 104.90 0.1M
2021-01-13 104.50 104.54 104.22 104.54 0.0M
2021-01-12 105.74 105.74 105.50 105.50 0.0M
2021-01-11 106.40 106.40 106.20 106.20 0.0M
2021-01-08 106.53 106.53 106.39 106.39 0.1M
2021-01-07 105.97 106.21 105.97 106.21 0.1M
2021-01-06 105.05 105.05 103.98 103.98 1.0M
2021-01-05 106.30 106.30 105.00 105.00 0.7M