iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced CTB ETF USD Acc

CUSS
🏛️ 독일 →
487.65
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
2022-12-30 392.80 392.80 390.05 390.05 0.0M
2022-12-29 386.75 393.05 386.25 393.05 0.0M
2022-12-28 393.40 393.40 388.55 388.55 0.0M
2022-12-27 398.25 398.25 391.50 392.15 0.0M
2022-12-23 392.40 393.75 390.00 391.60 0.0M
2022-12-22 396.15 396.70 389.10 390.00 0.0M
2022-12-21 390.85 398.25 389.70 398.25 0.0M
2022-12-20 387.95 390.05 385.50 389.75 0.0M
2022-12-19 394.05 395.45 390.40 390.40 0.0M
2022-12-16 395.55 395.55 390.65 392.80 0.0M
2022-12-15 404.10 404.10 395.05 395.70 0.0M
2022-12-14 409.20 410.70 407.30 410.35 0.0M
2022-12-13 408.55 418.50 408.30 410.00 0.0M
2022-12-12 404.20 406.90 402.40 406.90 0.0M
2022-12-09 408.15 408.60 405.00 407.00 0.0M
2022-12-08 406.40 411.05 405.95 408.10 0.0M
2022-12-07 409.80 409.80 404.15 407.65 0.0M
2022-12-06 415.00 415.00 408.15 408.60 0.0M
2022-12-05 420.65 422.45 414.80 414.80 0.0M
2022-12-02 421.85 423.70 416.55 422.60 0.0M
2022-12-01 428.10 428.10 421.35 423.80 0.0M
2022-11-30 419.65 419.65 414.10 418.90 0.0M
2022-11-29 418.15 419.55 416.70 417.55 0.0M
2022-11-28 421.60 421.60 417.05 419.25 0.0M
2022-11-25 422.70 424.90 421.70 423.90 0.0M
2022-11-24 422.00 424.00 421.80 422.95 0.0M
2022-11-23 423.20 424.50 422.35 423.35 0.0M
2022-11-22 419.65 423.45 419.65 422.00 0.0M
2022-11-21 421.50 422.40 419.65 419.75 0.0M
2022-11-18 415.60 420.90 415.60 418.25 0.0M
2022-11-17 419.80 419.80 412.95 413.55 0.0M
2022-11-16 426.75 427.05 418.70 418.70 0.0M
2022-11-15 422.65 428.90 420.50 428.90 0.0M
2022-11-14 426.30 427.90 423.35 425.25 0.0M
2022-11-11 430.50 430.90 425.00 426.00 0.0M
2022-11-10 411.45 428.30 411.45 428.30 0.0M
2022-11-09 418.05 419.10 414.75 414.75 0.0M
2022-11-08 418.45 422.30 418.45 422.30 0.0M
2022-11-07 418.65 421.30 416.45 417.85 0.0M
2022-11-04 422.05 424.15 415.35 415.35 0.0M
2022-11-03 423.70 425.10 420.45 424.05 0.0M
2022-11-02 434.55 434.55 427.70 427.70 0.0M
2022-11-01 433.40 434.30 431.65 434.30 0.0M
2022-10-31 427.95 434.00 427.80 431.65 0.0M
2022-10-28 417.30 424.75 417.30 424.15 0.0M
2022-10-27 418.35 423.80 417.95 422.85 0.0M
2022-10-26 418.10 423.15 417.95 422.40 0.0M
2022-10-25 413.40 418.10 410.75 418.05 0.0M
2022-10-24 411.35 413.90 408.45 410.60 0.0M
2022-10-21 405.60 408.10 403.60 406.45 0.0M
2022-10-20 410.65 413.20 410.10 411.80 0.0M
2022-10-19 416.65 419.10 411.75 411.75 0.0M
2022-10-18 416.50 420.00 414.30 414.30 0.0M
2022-10-17 408.45 413.40 406.65 411.90 0.0M
2022-10-14 415.20 416.90 407.80 407.80 0.0M
2022-10-13 405.80 408.15 396.00 407.30 0.0M
2022-10-12 409.40 411.50 403.65 404.70 0.0M
2022-10-11 404.15 408.40 401.55 408.40 0.0M
2022-10-10 407.15 411.45 407.15 408.85 0.0M
2022-10-07 417.75 419.20 409.30 409.30 0.0M
2022-10-06 416.30 420.95 413.50 418.15 0.0M
2022-10-05 412.60 414.15 410.90 412.90 0.0M
2022-10-04 409.15 414.25 409.05 414.25 0.0M
2022-10-03 398.65 404.30 395.65 404.25 0.0M
2022-09-30 400.35 404.35 399.15 404.35 0.0M
2022-09-29 406.25 407.70 397.45 397.55 0.0M
2022-09-28 402.80 410.70 401.20 409.75 0.0M
2022-09-27 404.80 408.35 404.40 404.80 0.0M
2022-09-26 403.75 408.90 401.50 405.10 0.0M
2022-09-23 407.00 407.55 401.00 401.65 0.0M
2022-09-22 414.90 417.65 408.95 409.50 0.0M
2022-09-21 418.50 424.85 418.50 424.65 0.0M
2022-09-20 423.15 423.15 416.95 416.95 0.0M
2022-09-19 417.95 420.05 414.30 418.25 0.0M
2022-09-16 422.50 422.80 415.80 416.70 0.0M
2022-09-15 429.80 429.90 425.45 426.45 0.0M
2022-09-14 429.00 429.85 424.40 426.05 0.0M
2022-09-13 439.25 439.60 428.30 429.85 0.0M
2022-09-12 430.95 438.65 430.95 435.95 0.0M
2022-09-09 427.20 434.90 427.20 434.50 0.0M
2022-09-08 426.80 430.10 421.65 430.10 0.0M
2022-09-07 418.95 421.65 418.15 421.15 0.0M
2022-09-06 423.35 425.80 418.60 421.25 0.0M
2022-09-05 425.35 425.50 422.55 424.85 0.0M
2022-09-02 424.40 426.40 421.75 426.40 0.0M
2022-09-01 423.70 423.70 419.20 421.35 0.0M
2022-08-31 430.90 430.90 424.95 425.40 0.0M
2022-08-30 436.10 436.30 427.95 429.15 0.0M
2022-08-29 436.75 436.80 432.60 435.45 0.0M
2022-08-26 453.95 453.95 440.95 442.05 0.0M
2022-08-25 448.75 451.65 448.35 450.55 0.0M
2022-08-24 444.55 448.05 441.85 447.45 0.0M
2022-08-23 445.20 447.00 444.00 444.75 0.0M
2022-08-22 448.90 449.55 444.10 447.15 0.0M
2022-08-19 454.05 454.05 448.45 448.45 0.0M
2022-08-18 449.65 453.25 448.95 453.25 0.0M
2022-08-17 457.05 457.05 447.70 447.70 0.0M
2022-08-16 455.95 456.55 450.95 454.50 0.0M
2022-08-15 449.70 451.00 448.60 451.00 0.0M
2022-08-12 441.25 448.00 441.25 448.00 0.0M
2022-08-11 439.45 445.20 438.30 441.50 0.0M
2022-08-10 430.75 436.20 430.50 436.20 0.0M
2022-08-09 438.50 438.50 430.45 430.70 0.0M
2022-08-08 436.50 441.40 434.50 439.35 0.0M
2022-08-05 430.05 434.35 428.85 431.55 0.0M
2022-08-04 434.15 434.35 429.30 429.30 0.0M
2022-08-03 429.00 432.55 427.50 432.30 0.0M
2022-08-02 424.65 428.15 423.40 427.85 0.0M
2022-08-01 427.15 427.15 420.20 424.65 0.0M
2022-07-29 423.05 429.05 423.05 425.25 0.0M
2022-07-28 416.80 423.25 416.40 422.10 0.0M
2022-07-27 412.85 415.45 411.30 414.50 0.0M
2022-07-26 410.75 412.95 410.25 411.40 0.0M
2022-07-25 410.70 412.35 409.15 411.25 0.0M
2022-07-22 416.35 417.65 411.50 411.90 0.0M
2022-07-21 413.80 413.80 409.15 412.15 0.0M
2022-07-20 406.35 411.65 405.15 411.50 0.0M
2022-07-19 396.70 403.30 392.40 403.30 0.0M
2022-07-18 401.70 402.85 398.45 401.90 0.0M
2022-07-15 393.85 396.75 392.60 396.75 0.0M
2022-07-14 396.00 396.00 389.15 389.15 0.0M
2022-07-13 398.90 398.95 393.30 393.30 0.0M
2022-07-12 397.45 400.85 396.10 400.00 0.0M
2022-07-11 400.35 402.05 397.35 398.60 0.0M
2022-07-08 401.45 403.95 399.65 402.10 0.0M
2022-07-07 393.25 400.70 392.75 400.70 0.0M
2022-07-06 392.05 396.65 389.10 389.10 0.0M
2022-07-05 384.25 386.50 382.30 382.90 0.0M
2022-07-04 382.85 382.85 380.50 381.75 0.0M
2022-07-01 372.55 383.40 372.55 380.80 0.0M
2022-06-30 376.80 377.95 374.25 376.55 0.0M
2022-06-29 382.50 382.75 378.95 379.50 0.0M
2022-06-28 388.75 392.40 386.50 386.50 0.0M
2022-06-27 386.40 387.80 384.75 387.20 0.0M
2022-06-24 377.05 384.55 377.05 384.55 0.0M
2022-06-23 368.80 374.00 368.05 372.00 0.0M
2022-06-22 367.10 371.10 365.30 370.35 0.0M
2022-06-21 371.35 374.45 368.90 372.65 0.0M
2022-06-20 369.25 370.10 367.15 370.10 0.0M
2022-06-17 363.50 367.85 363.50 367.85 0.0M
2022-06-16 381.70 381.70 363.15 364.40 0.0M
2022-06-15 378.50 384.45 377.00 383.60 0.0M
2022-06-14 383.40 383.40 377.50 378.95 0.0M
2022-06-13 388.95 389.50 379.00 381.55 0.0M
2022-06-10 403.85 404.25 394.85 394.85 0.0M
2022-06-09 409.20 411.50 406.15 406.85 0.0M
2022-06-08 414.05 414.05 410.45 413.20 0.0M
2022-06-07 408.25 413.45 407.70 411.50 0.0M
2022-06-06 408.05 412.90 408.05 410.80 0.0M
2022-06-03 410.95 411.10 406.15 406.60 0.0M
2022-06-02 405.65 407.70 403.20 407.45 0.0M
2022-06-01 406.80 408.55 401.55 401.55 0.0M
2022-05-31 406.60 408.95 403.85 404.00 0.0M
2022-05-30 412.00 412.90 408.70 409.75 0.0M
2022-05-27 402.05 407.30 399.10 407.30 0.0M
2022-05-26 392.75 400.20 392.75 399.30 0.0M
2022-05-25 387.00 391.70 385.15 389.40 0.0M
2022-05-24 386.20 387.70 377.75 377.75 0.0M
2022-05-23 395.10 395.10 387.20 391.65 0.0M
2022-05-20 393.75 397.15 387.50 387.50 0.0M
2022-05-19 394.85 395.20 388.25 391.60 0.0M
2022-05-18 406.65 406.70 398.50 398.50 0.0M
2022-05-17 401.60 404.90 399.50 403.60 0.0M
2022-05-16 400.00 402.55 398.25 399.25 0.0M
2022-05-13 393.20 402.80 393.20 402.00 0.0M
2022-05-12 380.75 393.15 380.00 390.15 0.0M
2022-05-11 390.25 395.50 387.90 392.95 0.0M
2022-05-10 394.35 395.30 384.55 384.55 0.0M
2022-05-09 405.50 405.55 393.60 393.60 0.0M
2022-05-06 414.95 414.95 403.45 406.80 0.0M
2022-05-05 426.85 427.40 414.85 415.00 0.0M
2022-05-04 421.55 422.25 414.45 414.45 0.0M
2022-05-03 417.70 419.55 414.50 419.40 0.0M
2022-05-02 414.60 418.15 411.95 414.25 0.0M
2022-04-29 423.75 425.00 420.15 422.25 0.0M
2022-04-28 419.65 423.50 413.85 415.35 0.0M
2022-04-27 414.25 420.20 413.90 417.75 0.0M
2022-04-26 422.00 423.25 416.45 416.45 0.0M
2022-04-25 416.00 416.60 412.25 415.20 0.0M
2022-04-22 426.90 428.40 422.20 422.20 0.0M
2022-04-21 434.95 438.75 433.85 433.85 0.0M
2022-04-20 434.20 437.55 433.60 437.15 0.0M
2022-04-19 428.45 435.05 425.55 435.05 0.0M
2022-04-14 427.15 434.35 427.15 431.25 0.0M
2022-04-13 426.85 428.10 424.00 428.00 0.0M
2022-04-12 420.70 429.35 419.00 428.75 0.0M
2022-04-11 419.85 425.40 418.05 422.80 0.0M
2022-04-08 425.75 426.80 422.95 425.90 0.0M
2022-04-07 423.70 426.40 419.55 420.30 0.0M
2022-04-06 431.45 431.65 423.35 423.75 0.0M
2022-04-05 435.35 438.15 432.05 433.50 0.0M
2022-04-04 434.55 435.70 432.50 434.80 0.0M
2022-04-01 429.80 434.40 429.55 431.60 0.0M
2022-03-31 430.00 433.80 430.00 431.80 0.0M
2022-03-30 437.60 437.75 433.05 433.70 0.0M
2022-03-29 432.90 437.35 431.95 436.75 0.0M
2022-03-28 433.70 434.45 429.50 429.50 0.0M
2022-03-25 431.10 432.20 428.80 431.30 0.0M
2022-03-24 429.90 430.15 427.60 428.40 0.0M
2022-03-23 433.25 433.25 430.35 430.35 0.0M
2022-03-22 431.55 434.40 430.15 431.75 0.0M
2022-03-21 429.25 433.00 428.55 429.25 0.0M
2022-03-18 424.75 428.10 423.10 426.75 0.0M
2022-03-17 421.50 421.50 417.90 421.30 0.0M
2022-03-16 414.15 420.60 413.60 419.10 0.0M
2022-03-15 401.55 409.25 398.85 408.75 0.0M
2022-03-14 414.15 416.60 406.80 407.00 0.0M
2022-03-11 415.10 421.55 415.10 415.85 0.0M
2022-03-10 412.95 414.20 406.85 409.60 0.0M
2022-03-09 410.05 414.85 410.05 413.80 0.0M
2022-03-08 405.00 411.00 405.00 407.85 0.0M
2022-03-07 412.40 420.05 409.75 415.60 0.0M
2022-03-04 420.35 423.35 415.40 415.40 0.0M
2022-03-03 423.70 427.40 418.35 420.05 0.0M
2022-03-02 413.75 421.10 413.75 421.10 0.0M
2022-03-01 419.80 419.80 414.20 414.20 0.0M
2022-02-28 411.10 418.65 408.45 418.65 0.0M
2022-02-25 403.80 410.40 401.85 410.40 0.0M
2022-02-24 388.10 398.75 388.10 396.95 0.0M
2022-02-23 405.00 405.85 399.40 399.75 0.0M
2022-02-22 400.55 407.50 400.55 404.75 0.0M
2022-02-21 407.90 407.90 402.50 402.70 0.0M
2022-02-18 412.25 412.35 407.20 407.20 0.0M
2022-02-17 417.80 417.80 411.30 413.10 0.0M
2022-02-16 416.50 419.35 415.50 417.10 0.0M
2022-02-15 410.35 417.15 410.35 415.80 0.0M
2022-02-14 411.50 414.35 406.90 413.10 0.0M
2022-02-11 412.80 417.90 410.90 414.70 0.0M
2022-02-10 417.30 420.45 412.45 417.70 0.0M
2022-02-09 412.85 417.55 412.50 416.40 0.0M
2022-02-08 404.90 409.90 403.55 409.50 0.0M
2022-02-07 402.75 406.35 398.90 403.50 0.0M
2022-02-04 403.30 403.55 396.15 398.35 0.0M
2022-02-03 410.95 411.50 403.45 404.70 0.0M
2022-02-02 415.85 417.45 409.80 410.05 0.0M
2022-02-01 411.95 416.10 407.90 415.25 0.0M
2022-01-31 402.70 407.75 400.25 407.15 0.0M
2022-01-28 398.75 398.75 392.45 395.90 0.0M
2022-01-27 398.90 410.80 398.85 406.65 0.0M
2022-01-26 405.05 412.95 405.05 409.90 0.0M
2022-01-25 403.90 409.60 398.90 399.85 0.0M
2022-01-24 403.60 405.15 392.80 393.70 0.0M
2022-01-21 410.00 411.45 401.50 409.65 0.0M
2022-01-20 417.40 423.50 414.95 421.70 0.0M
2022-01-19 417.25 424.30 417.25 417.80 0.0M
2022-01-18 429.55 429.55 424.50 424.50 0.0M
2022-01-17 429.25 432.05 429.25 431.85 0.0M
2022-01-14 428.65 429.50 424.55 425.70 0.0M
2022-01-13 429.35 434.55 429.35 434.20 0.0M
2022-01-12 437.55 438.70 430.80 432.65 0.0M
2022-01-11 434.25 435.40 430.40 434.30 0.0M
2022-01-10 439.25 439.25 426.80 429.70 0.0M
2022-01-07 440.10 443.00 435.90 437.45 0.0M
2022-01-06 438.90 441.70 435.95 441.05 0.0M
2022-01-05 450.60 451.55 449.40 449.55 0.0M
2022-01-04 452.45 454.55 449.00 450.60 0.0M
2022-01-03 446.85 452.45 446.00 448.05 0.0M