iShares $ Treasury Bond 1-3yr UCITS ETF USD (Dist)

IBTS
🏛️ 독일 →
109.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 117.46 117.64 117.19 117.29 0.0M
2021-12-29 117.65 117.95 117.01 117.13 0.0M
2021-12-28 117.46 117.71 117.29 117.46 0.0M
2021-12-27 117.35 117.57 117.28 117.34 0.0M
2021-12-23 117.39 117.70 117.39 117.53 0.0M
2021-12-22 118.03 118.03 117.34 117.42 0.0M
2021-12-21 117.87 118.07 117.79 118.05 0.0M
2021-12-20 118.36 118.36 117.82 117.89 0.0M
2021-12-17 117.54 118.09 117.45 118.04 0.0M
2021-12-16 117.64 117.73 117.38 117.68 0.0M
2021-12-15 118.01 118.21 117.95 118.09 0.0M
2021-12-14 118.05 118.06 117.49 117.99 0.0M
2021-12-13 117.80 118.00 117.79 117.79 0.0M
2021-12-10 117.61 117.90 117.56 117.58 0.0M
2021-12-09 117.43 117.85 117.43 117.85 0.0M
2021-12-08 117.74 117.89 117.20 117.26 0.0M
2021-12-07 117.78 118.33 117.78 118.25 0.0M
2021-12-06 118.03 118.08 117.80 117.97 0.0M
2021-12-03 117.82 118.05 117.60 117.81 0.0M
2021-12-02 117.68 117.69 117.37 117.61 0.0M
2021-12-01 117.31 117.69 117.31 117.52 0.0M
2021-11-30 117.66 118.30 117.43 118.15 0.0M
2021-11-29 118.29 118.36 118.01 118.35 0.0M
2021-11-26 118.60 118.60 117.83 117.88 0.0M
2021-11-25 118.58 118.65 118.50 118.62 0.0M
2021-11-24 118.38 118.90 118.38 118.81 0.0M
2021-11-23 118.35 118.35 118.11 118.14 0.0M
2021-11-22 118.19 118.42 118.00 118.18 0.0M
2021-11-19 117.50 118.56 117.50 117.82 0.0M
2021-11-18 117.60 117.65 117.39 117.39 0.2M
2021-11-17 117.84 117.85 117.58 117.81 0.0M
2021-11-16 117.01 117.50 117.01 117.50 0.0M
2021-11-15 116.36 116.65 116.36 116.62 0.0M
2021-11-12 116.30 116.43 116.27 116.38 0.0M
2021-11-11 116.17 116.27 116.10 116.18 0.0M
2021-11-10 115.26 115.64 115.23 115.64 0.0M
2021-11-09 115.09 115.30 115.00 115.29 0.0M
2021-11-08 115.43 115.51 115.13 115.13 0.0M
2021-11-05 115.45 115.83 115.45 115.52 0.0M
2021-11-04 115.33 115.75 115.33 115.59 0.0M
2021-11-03 115.17 115.17 115.07 115.10 0.0M
2021-11-02 114.88 115.18 114.88 115.18 0.0M
2021-11-01 115.26 115.26 114.94 114.94 0.0M
2021-10-29 114.21 115.29 114.21 115.29 0.0M
2021-10-28 114.81 114.84 114.10 114.13 0.0M
2021-10-27 114.79 115.00 114.68 114.95 0.0M
2021-10-26 114.94 115.02 114.71 115.02 0.0M
2021-10-25 114.45 114.93 114.35 114.85 0.0M
2021-10-22 114.50 114.61 114.40 114.54 0.0M
2021-10-21 114.56 114.64 114.50 114.58 0.0M
2021-10-20 114.67 114.77 114.57 114.60 0.0M
2021-10-19 114.52 114.68 114.41 114.68 0.0M
2021-10-18 115.23 115.23 114.90 114.94 0.0M
2021-10-15 115.01 115.21 115.00 115.11 0.0M
2021-10-14 115.10 115.28 114.97 115.28 0.0M
2021-10-13 115.66 115.66 115.36 115.42 0.0M
2021-10-12 115.50 115.75 115.50 115.74 0.0M
2021-10-11 115.37 115.56 115.33 115.41 0.0M
2021-10-08 115.74 115.74 115.49 115.49 0.0M
2021-10-07 115.56 115.71 115.54 115.55 0.0M
2021-10-06 115.54 115.91 115.54 115.91 0.0M
2021-10-05 115.36 115.45 115.19 115.19 0.0M
2021-10-04 115.32 115.32 114.99 115.17 0.0M
2021-10-01 115.45 115.57 115.29 115.42 0.0M
2021-09-30 115.29 115.55 115.22 115.44 0.0M
2021-09-29 114.56 115.12 114.55 115.12 0.0M
2021-09-28 114.44 114.53 114.33 114.42 0.0M
2021-09-27 114.19 114.29 114.17 114.28 0.0M
2021-09-24 113.98 114.27 113.92 114.19 0.0M
2021-09-23 114.15 114.25 113.94 113.94 0.0M
2021-09-22 114.14 114.15 114.02 114.02 0.0M
2021-09-21 114.11 114.25 114.02 114.25 0.0M
2021-09-20 114.21 114.39 114.05 114.05 0.0M
2021-09-17 113.63 114.05 113.57 114.05 0.0M
2021-09-16 113.55 113.86 113.55 113.83 0.0M
2021-09-15 113.66 113.66 113.40 113.54 0.0M
2021-09-14 113.56 113.63 113.41 113.50 0.0M
2021-09-13 113.90 113.94 113.55 113.55 0.0M
2021-09-10 113.39 113.42 113.28 113.38 0.0M
2021-09-09 113.54 113.56 113.30 113.47 0.0M
2021-09-08 113.35 113.57 113.35 113.52 0.0M
2021-09-07 113.04 113.29 112.94 113.29 0.0M
2021-09-06 113.03 113.13 113.03 113.11 0.0M
2021-09-03 112.95 113.02 112.77 112.96 0.0M
2021-09-02 113.27 113.29 113.04 113.10 0.0M
2021-09-01 113.58 113.58 113.15 113.22 0.0M
2021-08-31 113.46 113.70 113.33 113.70 0.0M
2021-08-30 113.67 113.85 113.65 113.73 0.0M
2021-08-27 113.93 114.24 113.70 113.79 0.0M
2021-08-26 113.97 114.06 113.87 113.99 0.0M
2021-08-25 114.25 114.32 114.06 114.07 0.0M
2021-08-24 114.13 114.28 114.05 114.13 0.0M
2021-08-23 114.48 114.48 114.24 114.25 0.0M
2021-08-20 114.82 114.92 114.76 114.80 0.0M
2021-08-19 114.83 114.92 114.64 114.71 0.0M
2021-08-18 114.44 114.59 114.36 114.59 0.0M
2021-08-17 114.01 114.50 113.90 114.49 0.0M
2021-08-16 113.82 113.93 113.76 113.85 0.0M
2021-08-13 114.29 114.29 113.67 113.67 0.0M
2021-08-12 114.25 114.34 114.15 114.26 0.0M
2021-08-11 114.46 114.46 114.20 114.22 0.0M
2021-08-10 114.24 114.44 114.24 114.38 0.0M
2021-08-09 114.03 114.18 114.01 114.13 0.0M
2021-08-06 113.42 114.06 113.42 114.01 0.0M
2021-08-05 113.38 113.38 113.20 113.25 0.0M
2021-08-04 113.03 113.38 112.89 113.36 0.0M
2021-08-03 113.03 113.25 112.87 113.22 0.0M
2021-08-02 112.95 113.00 112.84 112.99 0.0M
2021-07-30 112.88 113.17 112.74 113.17 0.0M
2021-07-29 113.15 113.15 112.86 112.86 0.0M
2021-07-28 113.64 113.80 113.62 113.62 0.0M
2021-07-27 113.81 113.92 113.40 113.40 0.0M
2021-07-26 113.90 113.90 113.57 113.57 0.0M
2021-07-23 114.02 114.05 113.88 114.05 0.0M
2021-07-22 113.65 113.92 113.55 113.92 0.0M
2021-07-21 114.06 114.12 113.69 113.69 0.0M
2021-07-20 113.85 114.08 113.67 114.01 0.0M
2021-07-19 113.68 113.95 113.62 113.68 0.0M
2021-07-16 113.50 113.60 113.40 113.48 0.0M
2021-07-15 113.27 113.51 113.20 113.48 0.0M
2021-07-14 113.60 113.73 113.35 113.35 0.0M
2021-07-13 113.04 113.43 113.04 113.43 0.0M
2021-07-12 113.06 113.16 112.93 113.01 0.0M
2021-07-09 113.39 113.39 113.01 113.06 0.0M
2021-07-08 113.65 113.65 113.13 113.28 0.0M
2021-07-07 113.34 113.63 113.28 113.63 0.0M
2021-07-06 112.72 113.35 112.72 113.31 0.0M
2021-07-05 112.98 112.98 112.80 112.95 0.0M
2021-07-02 113.19 113.25 113.00 113.07 0.0M
2021-07-01 113.02 113.04 112.81 112.97 0.0M
2021-06-30 112.58 113.04 112.58 113.04 0.0M
2021-06-29 112.39 112.73 112.39 112.47 0.0M
2021-06-28 112.17 112.42 112.15 112.25 0.0M
2021-06-25 112.10 112.14 111.90 112.12 0.0M
2021-06-24 112.20 112.30 112.10 112.25 0.0M
2021-06-23 112.36 112.38 111.95 112.14 0.0M
2021-06-22 112.49 112.72 112.49 112.55 0.0M
2021-06-21 112.77 112.89 112.35 112.45 0.0M
2021-06-18 112.60 112.95 112.38 112.87 0.0M
2021-06-17 111.88 112.41 111.88 112.41 0.0M
2021-06-16 110.63 110.76 110.61 110.72 0.0M
2021-06-15 110.55 110.70 110.47 110.62 0.0M
2021-06-14 110.84 110.89 110.63 110.67 0.0M
2021-06-11 110.15 110.96 110.15 110.90 0.0M
2021-06-10 110.28 110.29 110.10 110.29 0.0M
2021-06-09 110.14 110.14 109.92 110.11 0.0M
2021-06-08 110.18 110.22 110.11 110.18 0.0M
2021-06-07 110.43 110.43 110.01 110.01 0.0M
2021-06-04 110.71 110.77 110.20 110.24 0.0M
2021-06-03 110.10 110.62 109.96 110.62 0.0M
2021-06-02 109.90 110.25 109.86 109.86 0.0M
2021-06-01 109.70 109.80 109.57 109.57 0.0M
2021-05-31 110.06 110.09 109.76 109.76 0.0M
2021-05-28 110.17 110.50 109.99 110.02 0.0M
2021-05-27 109.99 110.08 109.94 110.08 0.0M
2021-05-26 109.59 109.97 109.59 109.97 0.0M
2021-05-25 109.48 109.63 109.40 109.63 0.0M
2021-05-21 109.63 110.17 109.63 110.06 0.0M
2021-05-20 110.06 110.06 109.77 109.85 0.0M
2021-05-19 109.58 109.91 109.58 109.82 0.0M
2021-05-18 110.07 110.07 109.72 109.92 0.0M
2021-05-17 110.52 110.55 110.26 110.40 0.0M
2021-05-14 110.79 110.79 110.50 110.54 0.0M
2021-05-13 110.85 111.10 110.85 111.10 0.0M
2021-05-12 110.56 111.03 110.39 111.03 0.0M
2021-05-11 110.56 110.63 110.19 110.21 0.0M
2021-05-10 110.37 110.50 110.21 110.27 0.0M
2021-05-07 111.20 111.20 110.39 110.39 0.0M
2021-05-06 111.58 111.58 111.21 111.23 0.0M
2021-05-05 111.78 111.88 111.60 111.75 0.0M
2021-05-04 111.44 111.61 111.44 111.60 0.0M
2021-05-03 111.41 111.43 111.07 111.15 0.0M
2021-04-30 110.71 111.47 110.71 111.44 0.0M
2021-04-29 110.64 110.69 110.50 110.65 0.0M
2021-04-28 111.15 111.15 110.80 110.81 0.0M
2021-04-27 111.05 111.17 110.93 110.97 0.0M
2021-04-26 110.82 111.02 110.72 110.98 0.0M
2021-04-23 111.44 111.44 111.08 111.18 0.0M
2021-04-22 111.33 111.72 111.11 111.62 0.0M
2021-04-21 111.56 111.70 111.40 111.41 0.0M
2021-04-20 111.05 111.47 111.05 111.41 0.0M
2021-04-19 111.89 111.89 111.31 111.43 0.0M
2021-04-16 112.01 112.01 111.81 111.89 0.0M
2021-04-15 111.90 112.10 111.83 112.10 0.0M
2021-04-14 112.06 112.13 111.94 111.94 0.0M
2021-04-13 112.70 112.72 112.25 112.34 0.0M
2021-04-12 112.84 112.85 112.45 112.51 0.0M
2021-04-09 112.70 112.94 112.64 112.78 0.0M
2021-04-08 112.87 113.02 112.57 112.64 0.0M
2021-04-07 112.86 112.88 112.68 112.74 0.0M
2021-04-06 113.54 113.58 113.13 113.13 0.0M
2021-04-01 114.30 114.30 113.89 113.92 0.0M
2021-03-31 114.38 114.38 114.00 114.21 0.0M
2021-03-30 114.16 114.45 114.04 114.32 0.0M
2021-03-29 113.79 113.96 113.71 113.85 0.0M
2021-03-26 113.88 113.96 113.66 113.68 0.0M
2021-03-25 113.57 113.87 113.46 113.86 0.0M
2021-03-24 113.50 113.50 113.27 113.29 0.0M
2021-03-23 112.64 113.02 112.59 113.02 0.0M
2021-03-22 112.81 112.81 112.30 112.30 0.0M
2021-03-19 112.33 112.82 112.33 112.63 0.0M
2021-03-18 112.16 112.50 112.16 112.33 0.0M
2021-03-17 112.68 112.68 112.51 112.63 0.0M
2021-03-16 112.43 112.79 112.13 112.64 0.0M
2021-03-15 112.36 112.38 112.29 112.30 0.0M
2021-03-12 112.22 112.41 112.14 112.17 0.0M
2021-03-11 112.26 112.26 111.99 111.99 0.0M
2021-03-10 113.21 113.21 112.86 113.09 0.0M
2021-03-09 113.22 113.22 112.96 113.11 0.0M
2021-03-08 113.12 113.44 113.12 113.44 0.0M
2021-03-05 112.66 113.00 112.66 112.97 0.0M
2021-03-04 111.67 111.90 111.67 111.70 0.0M
2021-03-03 111.40 111.74 111.23 111.42 0.0M
2021-03-02 112.15 112.20 111.52 111.52 0.0M
2021-03-01 111.51 111.78 111.51 111.68 0.0M
2021-02-26 110.76 111.18 110.75 111.18 0.0M
2021-02-25 110.41 110.42 109.90 110.08 0.0M
2021-02-24 110.78 111.00 110.67 110.94 0.0M
2021-02-23 110.64 110.94 110.64 110.80 0.0M
2021-02-22 111.13 111.27 110.86 110.86 0.0M
2021-02-19 111.19 111.19 110.90 110.97 0.0M
2021-02-18 111.77 111.78 111.45 111.53 0.0M
2021-02-17 111.53 111.90 111.45 111.90 0.0M
2021-02-16 110.95 111.30 110.69 111.20 0.0M
2021-02-15 110.98 111.09 110.89 111.01 0.0M
2021-02-12 111.18 111.38 111.08 111.09 0.0M
2021-02-11 111.09 111.11 110.92 111.06 0.0M
2021-02-10 111.01 111.16 110.97 111.00 0.0M
2021-02-09 111.45 111.45 111.18 111.32 0.0M
2021-02-08 111.86 111.99 111.68 111.90 0.0M
2021-02-05 112.52 112.54 111.97 111.97 0.0M
2021-02-04 112.15 112.48 112.15 112.44 0.0M
2021-02-03 111.88 112.15 111.85 111.99 0.0M
2021-02-02 111.57 111.99 111.48 111.96 0.0M
2021-02-01 111.14 111.53 111.14 111.53 0.0M
2021-01-29 111.26 111.26 110.80 110.97 0.0M
2021-01-28 111.33 111.33 110.93 111.04 0.0M
2021-01-27 110.79 111.57 110.79 111.32 0.0M
2021-01-26 111.16 111.16 110.70 110.74 0.0M
2021-01-25 110.58 111.11 110.51 111.00 0.0M
2021-01-22 110.80 110.80 110.50 110.58 0.0M
2021-01-21 111.04 111.13 110.69 110.93 0.0M
2021-01-20 110.73 111.44 110.73 111.24 0.0M
2021-01-19 111.16 111.21 110.85 111.09 0.0M
2021-01-18 111.51 111.63 111.45 111.45 0.0M
2021-01-15 110.94 111.25 110.86 111.25 0.0M
2021-01-14 110.80 111.02 110.65 110.82 0.0M
2021-01-13 110.29 110.72 110.29 110.67 0.0M
2021-01-12 110.67 110.81 110.60 110.68 0.0M
2021-01-11 110.44 110.86 110.36 110.67 0.0M
2021-01-08 110.08 110.08 109.59 109.87 0.0M
2021-01-07 109.31 109.84 109.31 109.64 0.0M
2021-01-06 109.13 109.67 108.97 109.59 0.0M
2021-01-05 109.84 109.85 109.32 109.60 0.0M
2021-01-04 109.77 109.77 109.40 109.76 0.0M