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
2025-09-26 116.50 117.22 116.50 117.22 0.2M
2025-09-25 118.09 118.09 118.09 118.09 0.2M
2025-09-24 116.96 116.96 116.96 116.96 0.1M
2025-09-22 116.87 117.28 116.87 117.28 11.4M
2025-09-19 116.75 116.75 116.40 116.40 0.0M
2025-09-17 116.78 116.78 115.83 116.42 0.1M
2025-09-15 116.75 116.92 116.75 116.78 0.1M
2025-09-12 117.58 117.59 116.98 117.33 0.1M
2025-09-11 117.58 117.58 117.58 117.58 0.3M
2025-09-10 117.68 118.24 117.64 118.15 0.1M
2025-09-09 117.72 117.72 117.72 117.72 0.1M
2025-09-08 117.96 118.58 117.96 118.47 0.1M
2025-09-05 118.31 118.39 118.31 118.39 0.1M
2025-09-04 118.62 119.34 118.62 118.98 0.1M
2025-09-03 118.72 118.89 118.72 118.89 0.1M
2025-09-02 118.78 118.83 118.78 118.83 0.0M
2025-08-29 118.36 118.36 118.36 118.36 0.1M
2025-08-28 117.88 118.27 117.78 118.27 0.2M
2025-08-27 118.55 118.55 118.55 118.55 0.0M
2025-08-26 117.92 118.52 117.92 118.06 1.7M
2025-08-25 118.44 118.50 118.44 118.50 0.0M
2025-08-22 117.61 117.61 117.38 117.38 0.1M
2025-08-21 118.50 118.50 118.42 118.45 0.5M
2025-08-20 118.20 118.96 118.20 118.96 0.2M
2025-08-19 118.88 119.40 118.80 118.80 0.0M
2025-08-18 118.80 118.80 118.50 118.50 0.3M
2025-08-15 117.00 118.90 117.00 118.38 0.7M
2025-08-14 119.22 119.22 118.80 118.80 0.5M
2025-08-13 118.10 118.10 118.08 118.08 0.2M
2025-08-12 117.88 118.11 117.18 117.67 0.3M
2025-08-11 118.20 118.20 118.20 118.20 0.0M
2025-08-08 117.24 117.33 117.24 117.30 1.5M
2025-08-07 118.32 118.32 117.60 117.60 0.0M
2025-08-06 117.40 117.70 117.40 117.70 0.1M
2025-08-05 119.04 119.04 118.14 118.14 0.1M
2025-08-04 119.28 119.28 119.28 119.28 3.2M
2025-08-01 118.95 119.65 118.95 119.65 0.0M
2025-07-31 118.80 118.80 118.30 118.30 0.1M
2025-07-30 118.42 118.80 118.36 118.74 0.0M
2025-07-29 118.48 118.48 118.30 118.30 0.0M
2025-07-28 118.05 118.20 118.05 118.08 0.0M
2025-07-24 117.14 117.14 117.14 117.14 0.0M
2025-07-23 116.68 117.11 116.68 117.11 0.2M
2025-07-22 117.22 117.45 116.86 116.86 0.2M
2025-07-21 117.60 118.77 117.60 118.00 0.0M
2025-07-18 117.60 118.19 117.50 118.19 0.1M
2025-07-17 118.40 118.40 118.00 118.36 0.0M
2025-07-15 118.00 118.82 117.80 118.82 0.0M
2025-07-11 117.10 117.10 116.75 117.05 1.2M
2025-07-10 117.70 117.70 116.74 116.74 0.3M
2025-07-08 117.42 118.00 117.20 118.00 0.0M
2025-07-07 117.12 117.41 117.12 117.41 0.1M
2025-07-03 117.60 117.60 116.00 116.00 0.0M
2025-07-02 118.17 118.17 118.17 118.17 0.0M
2025-06-27 118.51 118.51 118.51 118.51 0.1M
2025-06-26 118.30 118.58 118.30 118.58 0.1M
2025-06-25 118.85 119.00 118.70 118.70 0.2M
2025-06-24 119.39 119.39 119.31 119.31 0.0M
2025-06-20 119.12 120.26 119.00 120.26 1.6M
2025-06-18 119.99 119.99 119.99 119.99 0.1M
2025-06-17 119.23 119.29 118.73 119.29 0.6M
2025-06-16 118.62 118.62 118.00 118.00 0.2M
2025-06-12 118.35 118.71 118.16 118.70 0.3M
2025-06-11 118.80 119.39 118.80 119.39 0.1M
2025-06-10 118.00 119.48 117.75 118.99 0.1M
2025-06-09 118.70 118.70 118.70 118.70 0.0M
2025-06-06 119.90 119.90 119.10 119.10 0.1M
2025-06-05 120.00 120.00 119.83 119.83 0.1M
2025-06-04 120.10 120.20 119.59 120.20 0.0M
2025-06-03 121.15 121.15 120.10 120.46 0.0M
2025-06-02 120.31 120.31 120.31 120.31 0.1M
2025-05-30 121.50 121.50 120.79 120.79 0.1M
2025-05-29 121.20 121.89 121.20 121.89 0.0M
2025-05-28 121.00 121.18 121.00 121.18 0.2M
2025-05-27 119.56 119.70 118.00 119.70 0.3M
2025-05-23 119.50 119.50 119.50 119.50 0.1M
2025-05-22 121.04 121.04 120.00 120.10 0.9M
2025-05-21 120.80 120.80 120.79 120.79 0.0M
2025-05-20 120.50 120.56 120.30 120.56 1.0M
2025-05-19 120.70 120.70 120.00 120.08 0.0M
2025-05-16 121.75 121.75 120.70 120.70 0.1M
2025-05-15 120.00 120.00 120.00 120.00 0.1M
2025-05-14 120.60 120.60 120.00 120.00 0.0M
2025-05-13 121.50 121.50 120.02 120.38 0.1M
2025-05-12 121.00 121.00 121.00 121.00 0.0M
2025-05-09 121.37 121.67 121.37 121.67 0.0M
2025-05-08 121.67 121.67 121.00 121.67 3.9M
2025-05-06 122.45 122.45 122.45 122.45 0.0M
2025-05-05 121.62 121.62 121.62 121.62 0.1M
2025-05-02 121.70 121.70 121.70 121.70 0.1M
2025-04-30 119.33 121.34 119.31 121.10 0.1M
2025-04-29 121.92 122.54 121.92 122.54 0.0M
2025-04-28 120.96 122.05 120.96 122.05 0.0M
2025-04-25 121.20 121.40 121.20 121.40 0.0M
2025-04-24 122.01 123.70 120.88 120.88 0.8M
2025-04-23 121.49 124.00 121.49 124.00 0.1M
2025-04-22 121.23 122.36 120.62 122.36 0.2M
2025-04-21 124.25 124.25 123.00 124.00 0.0M
2025-04-16 124.14 124.29 123.68 124.29 0.0M
2025-04-15 124.60 124.60 124.57 124.57 5.6M
2025-04-14 124.41 126.10 123.20 124.14 0.2M
2025-04-11 125.17 125.17 124.25 124.25 0.1M
2025-04-10 126.30 127.80 126.30 126.58 0.1M
2025-04-09 128.15 128.15 128.15 128.15 1.3M
2025-04-08 127.00 127.90 126.93 126.93 0.3M
2025-04-04 126.80 127.10 125.20 125.40 1.7M
2025-04-03 126.35 127.00 123.80 123.80 9.6M
2025-04-02 127.20 127.40 127.00 127.00 0.3M
2025-04-01 126.05 126.05 126.05 126.05 0.0M
2025-03-31 126.89 127.00 126.20 126.69 0.0M
2025-03-28 126.64 126.64 126.36 126.36 0.4M
2025-03-27 125.51 125.51 125.50 125.50 0.2M
2025-03-26 124.52 124.52 124.52 124.52 0.2M
2025-03-25 124.71 124.71 124.00 124.00 0.0M
2025-03-24 124.43 124.43 124.10 124.10 0.0M
2025-03-21 125.49 125.65 124.80 125.64 4.2M
2025-03-20 124.82 124.82 124.82 124.82 0.1M
2025-03-19 124.20 124.30 124.20 124.30 0.5M
2025-03-18 123.71 123.72 123.71 123.71 0.1M
2025-03-14 123.49 124.02 121.77 124.00 0.8M
2025-03-13 124.35 124.60 124.11 124.11 0.2M
2025-03-12 124.70 126.00 124.68 125.50 0.3M
2025-03-11 126.20 126.30 126.20 126.30 0.0M
2025-03-10 125.46 126.30 125.40 126.30 0.1M
2025-03-07 125.90 125.90 125.26 125.60 0.3M
2025-03-06 125.20 126.00 124.30 125.43 0.3M
2025-03-05 126.49 126.70 126.49 126.70 1.9M
2025-03-04 128.11 129.00 125.20 129.00 0.1M
2025-03-03 127.00 128.27 126.90 128.27 0.6M
2025-02-28 126.70 127.34 126.70 126.70 0.0M
2025-02-27 126.91 126.91 126.00 126.72 5.3M
2025-02-26 126.00 126.29 125.70 126.09 0.1M
2025-02-25 126.89 126.89 126.31 126.31 0.1M
2025-02-24 126.20 126.59 126.20 126.50 0.0M
2025-02-21 126.09 126.20 125.99 125.99 0.0M
2025-02-18 125.38 125.40 124.40 125.40 0.1M
2025-02-14 125.42 125.50 125.11 125.50 0.1M
2025-02-13 126.02 126.69 126.02 126.06 3.3M
2025-02-12 126.01 126.19 126.00 126.19 0.3M
2025-02-11 126.95 126.95 126.82 126.82 0.4M
2025-02-10 127.49 127.50 127.49 127.50 0.0M
2025-02-07 126.25 126.41 126.25 126.27 0.1M
2025-02-06 126.50 126.53 126.00 126.44 0.5M
2025-02-04 126.80 126.80 126.21 126.21 0.1M
2025-01-31 126.51 126.80 124.10 126.80 0.0M
2025-01-30 125.25 125.25 125.25 125.25 0.0M
2025-01-29 126.50 126.50 126.40 126.40 0.0M
2025-01-28 125.91 126.35 125.91 126.20 0.1M
2025-01-27 127.79 128.20 126.91 127.01 0.2M
2025-01-24 124.60 124.75 124.60 124.60 0.2M
2025-01-23 125.20 125.38 125.09 125.38 0.1M
2025-01-22 126.60 126.80 125.53 125.53 0.1M
2025-01-21 126.50 127.20 123.03 126.62 0.1M
2025-01-20 128.50 128.50 128.50 128.50 0.0M
2025-01-17 127.00 127.90 127.00 127.87 0.4M
2025-01-16 127.51 127.60 127.51 127.60 0.1M
2025-01-15 125.21 126.05 125.21 126.05 0.0M
2025-01-14 130.00 130.00 126.20 126.20 0.1M
2025-01-13 128.30 128.30 126.94 126.94 0.6M
2025-01-10 126.40 127.28 126.40 127.28 0.1M
2025-01-08 125.30 125.47 124.60 125.47 0.2M
2025-01-07 128.50 128.50 124.75 125.40 0.1M
2025-01-06 125.00 125.00 124.50 124.85 0.2M
2025-01-03 126.92 127.29 126.92 127.29 0.1M
2025-01-02 126.18 126.18 126.18 126.18 0.0M