iShares Global Infrastructure UCITS ETF USD (Dist) (INFR)

INFR
🏛️ 墨西哥 →
649.47
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
2023-12-29 514.49 514.49 514.49 514.49 0.0M
2023-12-28 513.50 513.50 513.50 513.50 0.0M
2023-12-27 511.39 511.39 511.39 511.39 0.0M
2023-12-26 511.42 511.42 511.42 511.42 0.0M
2023-12-22 511.43 511.43 511.43 511.43 0.0M
2023-12-21 514.84 514.84 514.84 514.84 0.0M
2023-12-20 516.31 516.31 516.31 516.31 0.0M
2023-12-19 518.73 518.73 518.73 518.73 0.0M
2023-12-18 519.51 519.51 519.51 519.51 0.0M
2023-12-15 529.95 529.95 529.95 529.95 0.0M
2023-12-14 517.24 517.24 517.24 517.24 0.0M
2023-12-13 519.83 519.83 519.83 519.83 0.0M
2023-12-11 514.12 514.12 514.12 514.12 0.0M
2023-12-08 518.41 518.41 518.41 518.41 0.0M
2023-12-07 512.44 512.44 512.44 512.44 0.0M
2023-12-06 512.98 512.98 512.98 512.98 0.0M
2023-12-05 515.65 515.65 515.65 515.65 0.0M
2023-12-04 507.31 507.31 507.31 507.31 0.0M
2023-12-01 506.60 506.60 506.60 506.60 0.0M
2023-11-30 507.18 507.18 507.18 507.18 0.0M
2023-11-29 499.16 499.16 499.16 499.16 0.0M
2023-11-28 496.48 496.48 496.48 496.48 0.0M
2023-11-27 496.76 496.76 496.76 496.76 0.0M
2023-11-24 496.38 496.38 496.38 496.38 0.0M
2023-11-23 496.86 496.86 496.86 496.86 0.0M
2023-11-22 494.66 494.66 494.66 494.66 0.0M
2023-11-21 493.02 493.02 493.02 493.02 0.0M
2023-11-17 492.52 492.52 492.52 492.52 0.0M
2023-11-16 497.88 497.88 497.88 497.88 0.0M
2023-11-15 497.92 497.92 497.92 497.92 0.0M
2023-11-14 489.14 489.14 489.14 489.14 0.0M
2023-11-13 493.35 493.35 493.35 493.35 0.0M
2023-11-10 490.17 490.17 490.17 490.17 0.0M
2023-11-09 489.00 489.00 489.00 489.00 0.0M
2023-11-08 495.70 495.70 495.70 495.70 0.0M
2023-11-07 498.88 498.88 498.88 498.88 0.0M
2023-11-06 499.54 499.54 499.54 499.54 0.0M
2023-11-03 492.86 492.86 492.86 492.86 0.0M
2023-11-01 492.86 492.86 492.86 492.86 0.0M
2023-10-31 488.59 488.59 488.59 488.59 0.0M
2023-10-30 489.66 489.66 489.66 489.66 0.0M
2023-10-27 497.94 497.94 497.94 497.94 0.0M
2023-10-26 498.05 498.05 498.05 498.05 0.0M
2023-10-25 495.14 495.14 495.14 495.14 0.0M
2023-10-24 489.42 489.42 489.42 489.42 0.0M
2023-10-23 495.29 495.29 495.29 495.29 0.0M
2023-10-20 501.71 501.71 501.71 501.71 0.0M
2023-10-19 500.07 500.07 500.07 500.07 0.0M
2023-10-18 498.34 498.34 498.34 498.34 0.0M
2023-10-17 498.30 498.30 498.30 498.30 0.0M
2023-10-16 497.12 497.12 497.12 497.12 0.0M
2023-10-13 493.15 493.15 493.15 493.15 0.0M
2023-10-12 491.77 491.77 491.77 491.77 0.0M
2023-10-11 493.02 493.02 493.02 493.02 0.0M
2023-10-10 494.85 494.85 494.85 494.85 0.0M
2023-10-09 483.23 483.23 483.23 483.23 0.0M
2023-10-06 481.28 481.28 481.28 481.28 0.0M
2023-10-05 476.55 476.55 476.55 476.55 0.0M
2023-10-04 472.89 472.89 472.89 472.89 0.0M
2023-10-03 471.20 471.20 471.20 471.20 0.0M
2023-10-02 481.11 481.11 481.11 481.11 0.0M
2023-09-29 485.42 485.42 485.42 485.42 0.0M
2023-09-28 492.37 492.37 492.37 492.37 0.0M
2023-09-27 495.05 495.05 495.05 495.05 0.0M
2023-09-26 496.79 496.79 496.79 496.79 0.0M
2023-09-25 494.97 494.97 494.97 494.97 0.0M
2023-09-22 497.73 497.73 497.73 497.73 0.0M
2023-09-21 501.36 501.36 501.36 501.36 0.0M
2023-09-20 499.86 499.86 499.86 499.86 0.0M
2023-09-19 503.39 503.39 503.39 503.39 0.0M
2023-09-18 504.22 504.22 504.22 504.22 0.0M
2023-09-15 503.25 503.25 503.25 503.25 0.0M
2023-09-14 495.90 495.90 495.90 495.90 0.0M
2023-09-13 497.51 497.51 497.51 497.51 0.0M
2023-09-12 500.32 500.32 500.32 500.32 0.0M
2023-09-11 503.35 503.35 503.35 503.35 0.0M
2023-09-08 502.67 502.67 502.67 502.67 0.0M
2023-09-07 498.50 498.50 498.50 498.50 0.0M
2023-09-06 496.19 496.19 496.19 496.19 0.0M
2023-09-05 496.70 496.70 496.70 496.70 0.0M
2023-09-04 494.77 494.77 494.77 494.77 0.0M
2023-09-01 492.20 492.20 492.20 492.20 0.0M
2023-08-31 489.11 489.11 489.11 489.11 0.0M
2023-08-30 491.23 491.23 491.23 491.23 0.0M
2023-08-29 485.97 485.97 485.97 485.97 0.0M
2023-08-28 486.80 486.80 486.80 486.80 0.0M
2023-08-25 488.72 488.72 488.72 488.72 0.0M
2023-08-24 486.08 486.08 486.08 486.08 0.0M
2023-08-23 487.19 487.19 487.19 487.19 0.0M
2023-08-22 488.65 488.65 488.65 488.65 0.0M
2023-08-21 493.70 493.70 493.70 493.70 0.0M
2023-08-18 497.45 497.45 497.45 497.45 0.0M
2023-08-17 501.03 501.03 501.03 501.03 0.0M
2023-08-16 504.39 504.39 504.39 504.39 0.0M
2023-08-15 505.66 505.66 505.66 505.66 0.0M
2023-08-14 507.07 507.07 507.07 507.07 0.0M
2023-08-11 510.09 510.09 510.09 510.09 0.0M
2023-08-10 510.85 510.85 510.85 510.85 0.0M
2023-08-09 505.75 505.75 505.75 505.75 0.0M
2023-08-08 509.09 509.09 509.09 509.09 0.0M
2023-08-07 512.52 512.52 512.52 512.52 0.0M
2023-08-04 518.94 518.94 518.94 518.94 0.0M
2023-08-03 516.03 516.03 516.03 516.03 0.0M
2023-08-02 516.13 516.13 516.13 516.13 0.0M
2023-08-01 517.38 517.38 517.38 517.38 0.0M
2023-07-31 516.62 516.62 516.62 516.62 0.0M
2023-07-28 519.67 519.67 519.67 519.67 0.0M
2023-07-27 527.32 527.32 527.32 527.32 0.0M
2023-07-26 524.13 524.13 524.13 524.13 0.0M
2023-07-25 521.60 521.60 521.60 521.60 0.0M
2023-07-24 522.07 522.07 522.07 522.07 0.0M
2023-07-21 513.34 513.34 513.34 513.34 0.0M
2023-07-20 509.79 509.79 509.79 509.79 0.0M
2023-07-19 507.72 507.72 507.72 507.72 0.0M
2023-07-18 507.27 507.27 507.27 507.27 0.0M
2023-07-17 514.13 514.13 514.13 514.13 0.0M
2023-07-14 518.45 518.45 518.45 518.45 0.0M
2023-07-13 515.47 515.47 515.47 515.47 0.0M
2023-07-12 513.03 513.03 513.03 513.03 0.0M
2023-07-11 509.60 509.60 509.60 509.60 0.0M
2023-07-07 518.56 518.56 518.56 518.56 0.0M
2023-07-06 517.39 517.39 517.39 517.39 0.0M
2023-07-05 517.68 517.68 517.68 517.68 0.0M
2023-07-04 519.91 519.91 519.91 519.91 0.0M
2023-07-03 515.62 515.62 515.62 515.62 0.0M
2023-06-30 513.13 513.13 513.13 513.13 0.0M
2023-06-29 511.73 511.73 511.73 511.73 0.0M
2023-06-28 514.49 514.49 514.49 514.49 0.0M
2023-06-27 512.71 512.71 512.71 512.71 0.0M
2023-06-26 512.72 512.72 512.72 512.72 0.0M
2023-06-23 516.34 516.34 516.34 516.34 0.0M
2023-06-22 518.42 518.42 518.42 518.42 0.0M
2023-06-21 519.53 519.53 519.53 519.53 0.0M
2023-06-20 518.73 518.73 518.73 518.73 0.0M
2023-06-19 520.83 520.83 520.83 520.83 0.0M
2023-06-16 520.18 520.18 520.18 520.18 0.0M
2023-06-15 518.71 518.71 518.71 518.71 0.0M
2023-06-14 517.29 517.29 517.29 517.29 0.0M
2023-06-13 518.15 518.15 518.15 518.15 0.0M
2023-06-12 520.12 520.12 520.12 520.12 0.0M
2023-06-09 523.04 523.04 523.04 523.04 0.0M
2023-06-08 520.82 520.82 520.82 520.82 0.0M
2023-06-07 518.57 518.57 518.57 518.57 0.0M
2023-06-06 521.01 521.01 521.01 521.01 0.0M
2023-06-05 521.78 521.78 521.78 521.78 0.0M
2023-06-02 515.69 515.69 515.69 515.69 0.0M
2023-06-01 516.29 516.29 516.29 516.29 0.0M
2023-05-31 516.49 516.49 516.49 516.49 0.0M
2023-05-30 512.33 512.33 512.33 512.33 0.0M
2023-05-29 515.59 515.59 515.59 515.59 0.0M
2023-05-26 518.62 518.62 518.62 518.62 0.0M
2023-05-25 526.30 526.30 526.30 526.30 0.0M
2023-05-24 538.88 538.88 538.88 538.88 0.0M
2023-05-23 537.65 537.65 537.65 537.65 0.0M
2023-05-22 532.21 532.21 532.21 532.21 0.0M
2023-05-19 533.93 533.93 533.93 533.93 0.0M
2023-05-18 533.60 533.60 533.60 533.60 0.0M
2023-05-17 533.62 533.62 533.62 533.62 0.0M
2023-05-16 541.22 541.22 541.22 541.22 0.0M
2023-05-15 545.95 545.95 545.95 545.95 0.0M
2023-05-12 545.52 545.52 545.52 545.52 0.0M
2023-05-11 548.02 548.02 548.02 548.02 0.0M
2023-05-10 550.94 550.94 550.94 550.94 0.0M
2023-05-09 553.26 553.26 553.26 553.26 0.0M
2023-05-08 552.18 552.18 552.18 552.18 0.0M
2023-05-05 551.21 551.21 551.21 551.21 0.0M
2023-05-04 550.16 550.16 550.16 550.16 0.0M
2023-05-03 550.80 550.80 550.80 550.80 0.0M
2023-05-02 558.91 558.91 558.91 558.91 0.0M
2023-04-28 555.72 555.72 555.72 555.72 0.0M
2023-04-27 558.93 558.93 558.93 558.93 0.0M
2023-04-26 562.98 562.98 562.98 562.98 0.0M
2023-04-25 562.58 562.58 562.58 562.58 0.0M
2023-04-24 560.66 560.66 560.66 560.66 0.0M
2023-04-21 561.75 561.75 561.75 561.75 0.0M
2023-04-20 563.00 563.00 563.00 563.00 0.0M
2023-04-19 561.17 561.17 561.17 561.17 0.0M
2023-04-18 563.22 563.22 563.22 563.22 0.0M
2023-04-17 561.42 561.42 561.42 561.42 0.0M
2023-04-14 560.00 560.00 560.00 560.00 0.0M
2023-04-13 565.10 565.10 565.10 565.10 0.0M
2023-04-12 566.89 566.89 566.89 566.89 0.0M
2023-04-11 562.65 562.65 562.65 562.65 0.0M
2023-04-10 564.82 564.82 564.82 564.82 0.0M
2023-04-05 551.80 551.80 551.80 551.80 0.0M
2023-04-04 551.09 551.09 551.09 551.09 0.0M
2023-04-03 548.51 548.51 548.51 548.51 0.0M
2023-03-31 548.95 548.95 548.95 548.95 0.0M
2023-03-30 544.15 544.15 544.15 544.15 0.0M
2023-03-29 544.60 544.60 544.60 544.60 0.0M
2023-03-28 543.77 543.77 543.77 543.77 0.0M
2023-03-27 541.00 541.00 541.00 541.00 0.0M
2023-03-24 542.73 542.73 542.73 542.73 0.0M
2023-03-23 546.81 546.81 546.81 546.81 0.0M
2023-03-22 550.18 550.18 550.18 550.18 0.0M
2023-03-21 561.64 561.64 561.64 561.64 0.0M
2023-03-17 565.72 565.72 565.72 565.72 0.0M
2023-03-16 562.98 562.98 562.98 562.98 0.0M
2023-03-15 556.58 556.58 556.58 556.58 0.0M
2023-03-14 559.54 559.54 559.54 559.54 0.0M
2023-03-13 546.27 546.27 546.27 546.27 0.0M
2023-03-10 539.34 539.34 539.34 539.34 0.0M
2023-03-09 543.65 543.65 543.65 543.65 0.0M
2023-03-08 543.65 543.65 543.65 543.65 0.0M
2023-03-07 543.65 543.65 543.65 543.65 0.0M
2023-03-06 541.76 541.76 541.76 541.76 0.0M
2023-03-03 535.99 535.99 535.99 535.99 0.0M
2023-03-02 535.20 535.20 535.20 535.20 0.0M
2023-03-01 535.03 535.03 535.03 535.03 0.0M
2023-02-28 547.29 547.29 547.29 547.29 0.0M
2023-02-27 548.48 548.48 548.48 548.48 0.0M
2023-02-24 552.97 552.97 552.97 552.97 0.0M
2023-02-23 553.57 553.57 553.57 553.57 0.0M
2023-02-22 558.53 558.53 558.53 558.53 0.0M
2023-02-21 563.41 563.41 563.41 563.41 0.0M
2023-02-20 563.38 563.38 563.38 563.38 0.0M
2023-02-17 568.87 568.87 568.87 568.87 0.0M
2023-02-16 575.41 575.41 575.41 575.41 0.0M
2023-02-15 571.44 571.44 571.44 571.44 0.0M
2023-02-14 579.94 579.94 579.94 579.94 0.0M
2023-02-13 576.89 576.89 576.89 576.89 0.0M
2023-02-10 585.17 585.17 585.17 585.17 0.0M
2023-02-09 586.21 586.21 586.21 586.21 0.0M
2023-02-08 591.46 591.46 591.46 591.46 0.0M
2023-02-07 590.44 590.44 590.44 590.44 0.0M
2023-02-03 594.27 594.27 594.27 594.27 0.0M
2023-02-02 588.08 588.08 588.08 588.08 0.0M
2023-02-01 586.65 586.65 586.65 586.65 0.0M
2023-01-31 590.00 590.00 590.00 590.00 0.0M
2023-01-30 588.79 588.79 588.79 588.79 0.0M
2023-01-27 589.60 589.60 589.60 589.60 0.0M
2023-01-26 588.55 588.55 588.55 588.55 0.0M
2023-01-25 596.97 596.97 596.97 596.97 0.0M
2023-01-24 600.29 600.29 600.29 600.29 0.0M
2023-01-23 597.48 597.48 597.48 597.48 0.0M
2023-01-20 599.82 599.82 599.82 599.82 0.0M
2023-01-19 600.82 600.82 600.82 600.82 0.0M
2023-01-18 605.23 605.23 605.23 605.23 0.0M
2023-01-17 605.08 605.08 605.08 605.08 0.0M
2023-01-16 602.99 602.99 602.99 602.99 0.0M
2023-01-13 607.21 607.21 607.21 607.21 0.0M
2023-01-12 606.46 606.46 606.46 606.46 0.0M
2023-01-11 604.00 604.00 604.00 604.00 0.0M
2023-01-10 612.08 612.08 612.08 612.08 0.0M
2023-01-09 607.22 607.22 607.22 607.22 0.0M
2023-01-06 598.83 598.83 598.83 598.83 0.0M
2023-01-05 608.09 608.09 608.09 608.09 0.0M
2023-01-04 598.93 598.93 598.93 598.93 0.0M
2023-01-03 608.18 608.18 608.18 608.18 0.0M
2023-01-02 607.66 607.66 607.66 607.66 0.0M