iShares MSCI EM ESG Enhanced CTB UCITS ETF USD Acc (EDM2)

EDM2
🏛️ 墨西哥 →
136.33
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
2025-09-26 136.33 136.33 136.33 136.33 0.0M
2025-09-25 136.78 136.78 136.78 136.78 0.0M
2025-09-24 136.90 136.90 136.90 136.90 0.0M
2025-09-23 136.66 136.66 136.66 136.66 0.0M
2025-09-22 136.39 136.39 136.39 136.39 0.0M
2025-09-19 136.18 136.18 136.18 136.18 0.0M
2025-09-18 136.75 136.75 136.75 136.75 0.0M
2025-09-17 137.13 137.13 137.13 137.13 0.2M
2025-09-15 135.10 135.10 135.10 135.10 0.0M
2025-09-12 135.37 135.37 135.37 135.37 0.0M
2025-09-11 134.77 134.77 134.77 134.77 0.0M
2025-09-10 133.52 133.52 133.52 133.52 0.0M
2025-09-09 132.51 132.51 132.51 132.51 0.0M
2025-09-08 131.58 131.58 131.58 131.58 0.0M
2025-09-05 130.44 130.44 130.44 130.44 0.0M
2025-09-04 130.85 130.85 130.85 130.85 0.0M
2025-09-03 130.09 130.09 130.09 130.09 0.0M
2025-09-02 130.52 130.52 130.52 130.52 0.0M
2025-09-01 129.63 129.63 129.63 129.63 0.0M
2025-08-29 130.23 130.23 130.23 130.23 0.0M
2025-08-28 130.17 130.17 130.17 130.17 0.0M
2025-08-27 130.00 130.00 130.00 130.00 0.0M
2025-08-26 131.95 131.95 131.95 131.95 0.0M
2025-08-25 131.43 131.43 131.43 131.43 0.0M
2025-08-22 131.47 131.47 131.47 131.47 0.0M
2025-08-21 130.16 130.16 130.16 130.16 0.0M
2025-08-20 131.42 131.42 131.42 131.42 0.0M
2025-08-19 131.62 131.62 131.62 131.62 0.0M
2025-08-18 130.90 130.90 130.90 130.90 0.0M
2025-08-15 130.98 130.98 130.98 130.98 0.0M
2025-08-14 131.38 131.38 131.38 131.38 0.0M
2025-08-13 129.16 129.16 129.16 129.16 0.0M
2025-08-12 128.79 128.79 128.79 128.79 0.0M
2025-08-11 127.91 127.91 127.91 127.91 0.0M
2025-08-08 128.98 128.98 128.98 128.98 0.0M
2025-08-07 127.17 127.17 127.17 127.17 0.0M
2025-08-06 128.11 128.11 128.11 128.11 0.0M
2025-08-05 128.47 128.47 128.47 128.47 0.0M
2025-08-04 129.01 129.01 129.01 129.01 0.0M
2025-08-01 128.19 128.19 128.19 128.19 0.0M
2025-07-31 129.39 129.39 129.39 129.39 0.0M
2025-07-30 129.45 129.45 129.45 129.45 0.0M
2025-07-29 129.27 129.27 129.27 129.27 0.0M
2025-07-28 128.45 128.45 128.45 128.45 0.0M
2025-07-25 128.62 128.62 128.62 128.62 2.6M
2025-07-24 129.49 129.49 129.49 129.49 0.0M
2025-07-23 128.41 128.41 128.41 128.41 0.0M
2025-07-22 128.71 128.71 128.71 128.71 0.0M
2025-07-21 129.47 129.47 129.47 129.47 0.0M
2025-07-18 129.45 129.45 129.45 129.45 0.0M
2025-07-17 129.59 129.59 129.59 129.59 0.1M
2025-07-16 128.39 128.39 128.39 128.39 0.0M
2025-07-15 128.97 128.97 128.97 128.97 0.1M
2025-07-14 127.51 127.51 127.51 127.51 0.0M
2025-07-11 126.67 126.67 126.67 126.67 0.0M
2025-07-10 126.33 126.33 126.33 126.33 0.1M
2025-07-09 126.21 126.21 126.21 126.21 0.1M
2025-07-08 126.25 126.25 126.25 126.25 0.1M
2025-07-07 126.46 126.46 126.46 126.46 0.0M
2025-07-04 127.69 127.69 127.69 127.69 0.0M
2025-07-03 127.80 127.80 127.80 127.80 0.0M
2025-07-02 127.28 127.28 127.28 127.28 0.2M
2025-07-01 127.11 127.11 127.11 127.11 0.0M
2025-06-30 127.08 127.08 127.08 127.08 0.0M
2025-06-27 127.75 127.75 127.75 127.75 0.0M
2025-06-26 126.84 126.84 126.84 126.84 0.0M
2025-06-25 126.68 126.68 126.68 126.68 0.0M
2025-06-24 124.01 124.01 124.01 124.01 0.0M
2025-06-23 125.08 125.08 125.08 125.08 0.0M
2025-06-20 122.90 122.90 122.90 122.90 0.0M
2025-06-19 124.25 124.25 124.25 124.25 0.0M
2025-06-18 124.33 124.33 124.33 124.33 0.0M
2025-06-17 125.55 125.55 125.55 125.55 0.0M
2025-06-16 125.09 125.09 125.09 125.09 0.0M
2025-06-13 125.77 125.77 125.77 125.77 0.0M
2025-06-12 125.11 125.11 125.11 125.11 0.0M
2025-06-11 125.48 125.48 125.48 125.48 0.0M
2025-06-10 123.45 123.45 123.45 123.45 0.0M
2025-06-09 124.84 124.84 124.84 124.84 0.0M
2025-06-06 124.72 124.72 124.72 124.72 0.0M
2025-06-05 123.66 123.66 123.66 123.66 0.0M
2025-06-04 122.44 122.44 122.44 122.44 0.0M
2025-06-03 121.58 121.58 121.58 121.58 0.0M
2025-06-02 122.09 122.09 122.09 122.09 0.0M
2025-05-30 122.71 122.71 122.71 122.71 0.0M
2025-05-29 123.17 123.17 123.17 123.17 0.0M
2025-05-28 122.31 122.31 122.31 122.31 0.0M
2025-05-27 122.56 122.56 122.56 122.56 0.0M
2025-05-26 122.43 122.43 122.43 122.43 0.0M
2025-05-23 118.54 118.54 118.54 118.54 0.0M
2025-05-22 124.11 124.11 124.11 124.11 0.0M
2025-05-21 122.81 122.81 122.81 122.81 0.0M
2025-05-20 122.67 122.67 122.67 122.67 0.3M
2025-05-19 124.62 124.62 124.62 124.62 0.0M
2025-05-16 124.07 124.07 124.07 124.07 0.0M
2025-05-15 124.72 124.72 124.72 124.72 0.0M
2025-05-14 122.34 122.34 122.34 122.34 0.0M
2025-05-13 123.90 123.90 123.90 123.90 0.0M
2025-05-12 120.63 120.63 120.63 120.63 0.0M
2025-05-09 120.36 120.36 120.36 120.36 0.0M
2025-05-08 121.17 121.17 121.17 121.17 0.0M
2025-05-07 122.32 122.32 122.32 122.32 0.0M
2025-05-06 123.47 123.47 123.47 123.47 0.0M
2025-05-05 122.19 122.19 122.19 122.19 0.0M
2025-05-02 117.70 117.70 117.70 117.70 0.0M
2025-04-30 117.50 117.50 117.50 117.50 0.0M
2025-04-29 116.69 116.69 116.69 116.69 0.0M
2025-04-28 115.66 115.66 115.66 115.66 0.0M
2025-04-25 116.36 116.36 116.36 116.36 0.0M
2025-04-24 115.75 115.75 115.75 115.75 0.0M
2025-04-23 113.83 113.83 113.83 113.83 0.0M
2025-04-22 113.13 113.13 113.13 113.13 0.0M
2025-04-21 114.43 114.43 114.43 114.43 0.0M
2025-04-16 116.14 116.14 116.14 116.14 0.0M
2025-04-15 116.07 116.07 116.07 116.07 0.0M
2025-04-14 116.42 116.42 116.42 116.42 0.0M
2025-04-11 113.18 113.18 113.18 113.18 0.0M
2025-04-10 111.94 111.94 111.94 111.94 0.0M
2025-04-09 111.46 111.46 111.46 111.46 0.0M
2025-04-08 109.10 109.10 109.10 109.10 0.0M
2025-04-07 113.88 113.88 113.88 113.88 0.0M
2025-04-04 117.43 117.43 117.43 117.43 0.1M
2025-04-03 122.21 122.21 122.21 122.21 0.0M
2025-04-02 121.05 121.05 121.05 121.05 0.0M
2025-04-01 120.56 120.56 120.56 120.56 0.0M
2025-03-31 122.83 122.83 122.83 122.83 0.0M
2025-03-28 122.90 122.90 122.90 122.90 0.0M
2025-03-27 121.98 121.98 121.98 121.98 0.0M
2025-03-26 122.30 122.30 122.30 122.30 0.0M
2025-03-25 122.79 122.79 122.79 122.79 0.0M
2025-03-24 122.79 122.79 122.79 122.79 0.0M
2025-03-21 122.18 122.18 122.18 122.18 0.0M
2025-03-20 123.38 123.38 123.38 123.38 0.0M
2025-03-19 122.68 122.68 122.68 122.68 0.0M
2025-03-18 118.50 118.50 118.50 118.50 0.0M
2025-03-14 119.79 119.79 119.79 119.79 0.0M
2025-03-13 120.79 120.79 120.79 120.79 0.0M
2025-03-12 120.65 120.65 120.65 120.65 0.0M
2025-03-11 121.37 121.37 121.37 121.37 0.0M
2025-03-10 121.76 121.76 121.76 121.76 0.0M
2025-03-07 122.92 122.92 122.92 122.92 0.0M
2025-03-06 121.79 121.79 121.79 121.79 0.0M
2025-03-05 121.63 121.63 121.63 121.63 0.0M
2025-03-04 121.01 121.01 121.01 121.01 0.0M
2025-03-03 122.84 122.84 122.84 122.84 0.0M
2025-02-28 123.12 123.12 123.12 123.12 0.0M
2025-02-27 125.00 125.00 125.00 125.00 0.0M
2025-02-26 123.18 123.18 123.18 123.18 0.0M
2025-02-25 123.38 123.38 123.38 123.38 0.0M
2025-02-24 125.18 125.18 125.18 125.18 0.0M
2025-02-21 124.40 124.40 124.40 124.40 0.0M
2025-02-20 124.73 124.73 124.73 124.73 0.0M
2025-02-19 122.95 122.95 122.95 122.95 0.0M
2025-02-18 122.58 122.58 122.58 122.58 0.1M
2025-02-17 122.62 122.62 122.62 122.62 0.0M
2025-02-14 121.41 121.41 121.41 121.41 0.0M
2025-02-13 122.76 122.76 122.76 122.76 0.0M
2025-02-12 121.29 121.29 121.29 121.29 0.0M
2025-02-11 122.61 122.61 122.61 122.61 0.0M
2025-02-10 122.03 122.03 122.03 122.03 0.0M
2025-02-07 120.26 120.26 120.26 120.26 0.0M
2025-02-06 120.97 120.97 120.97 120.97 0.0M
2025-02-05 120.17 120.17 120.17 120.17 0.0M
2025-02-04 120.74 120.74 120.74 120.74 0.0M
2025-01-31 119.51 119.51 119.51 119.51 0.0M
2025-01-30 119.09 119.09 119.09 119.09 0.0M
2025-01-29 117.25 117.25 117.25 117.25 0.0M
2025-01-28 118.24 118.24 118.24 118.24 0.0M
2025-01-27 117.69 117.69 117.69 117.69 0.0M
2025-01-24 117.49 117.49 117.49 117.49 0.0M
2025-01-23 118.68 118.68 118.68 118.68 0.0M
2025-01-22 118.74 118.74 118.74 118.74 0.0M
2025-01-21 119.19 119.19 119.19 119.19 0.0M
2025-01-20 118.84 118.84 118.84 118.84 0.0M
2025-01-17 118.43 118.43 118.43 118.43 0.0M
2025-01-16 115.98 115.98 115.98 115.98 0.0M
2025-01-15 114.54 114.54 114.54 114.54 0.0M
2025-01-14 115.09 115.09 115.09 115.09 0.0M
2025-01-13 115.43 115.43 115.43 115.43 0.0M
2025-01-10 116.19 116.19 116.19 116.19 0.0M
2025-01-09 115.67 115.67 115.67 115.67 0.0M
2025-01-08 117.06 117.06 117.06 117.06 0.0M
2025-01-07 116.62 116.62 116.62 116.62 0.0M
2025-01-06 118.49 118.49 118.49 118.49 0.0M
2025-01-03 118.15 118.15 118.15 118.15 0.0M
2025-01-02 118.69 118.69 118.69 118.69 0.0M