iShares Edge MSCI Wld Min Vol UCITS ETF USD A

IQQ0
🏛️ 독일 →
62.84
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 53.95 54.13 53.86 53.98 0.0M
2023-12-28 53.62 53.85 53.48 53.79 0.0M
2023-12-27 53.69 53.73 53.41 53.48 0.0M
2023-12-22 53.47 53.79 53.43 53.79 0.0M
2023-12-21 53.58 53.60 53.34 53.46 0.0M
2023-12-20 53.79 53.97 53.65 53.75 0.1M
2023-12-19 53.92 53.96 53.71 53.76 0.0M
2023-12-18 53.78 53.97 53.78 53.96 0.0M
2023-12-15 53.91 54.08 53.80 53.86 0.0M
2023-12-14 55.03 55.07 53.96 53.96 0.1M
2023-12-13 54.84 54.90 54.62 54.88 0.0M
2023-12-12 54.61 54.72 54.57 54.72 0.0M
2023-12-11 54.42 54.72 54.33 54.70 0.0M
2023-12-08 54.31 54.56 54.28 54.34 0.0M
2023-12-07 54.33 54.40 54.26 54.31 0.0M
2023-12-06 54.31 54.40 54.18 54.20 0.0M
2023-12-05 54.09 54.22 53.72 54.22 0.0M
2023-12-04 53.79 54.14 53.72 54.06 0.0M
2023-12-01 53.46 53.79 53.40 53.74 0.0M
2023-11-30 52.87 53.24 52.77 53.24 0.0M
2023-11-29 52.70 52.83 52.68 52.74 0.0M
2023-11-28 52.81 52.83 52.64 52.79 0.1M
2023-11-27 52.88 53.02 52.87 52.93 0.0M
2023-11-24 53.00 53.07 52.91 53.00 0.0M
2023-11-23 52.90 53.12 52.89 53.06 0.0M
2023-11-22 52.64 53.12 52.64 53.03 0.0M
2023-11-21 52.36 52.54 52.36 52.48 0.1M
2023-11-20 52.49 52.49 52.21 52.40 0.0M
2023-11-17 52.77 52.87 52.54 52.54 0.0M
2023-11-16 52.53 52.57 52.37 52.49 0.0M
2023-11-15 52.70 52.80 52.60 52.65 0.0M
2023-11-14 52.82 52.84 52.61 52.75 0.1M
2023-11-13 52.66 52.88 52.66 52.83 0.0M
2023-11-10 52.68 52.81 52.53 52.67 0.0M
2023-11-09 52.87 52.91 52.57 52.70 0.0M
2023-11-08 52.74 52.88 52.60 52.60 0.0M
2023-11-07 52.74 52.93 52.74 52.90 0.0M
2023-11-06 52.79 52.84 52.67 52.79 0.0M
2023-11-03 53.05 53.05 52.79 52.95 0.1M
2023-11-02 52.50 52.90 52.37 52.90 0.1M
2023-11-01 52.23 52.66 52.17 52.52 0.0M
2023-10-31 51.71 52.08 51.71 52.08 0.0M
2023-10-30 51.77 51.84 51.46 51.62 0.0M
2023-10-27 52.20 52.20 51.59 51.59 0.0M
2023-10-26 52.25 52.41 52.11 52.29 0.0M
2023-10-25 52.06 52.33 52.06 52.32 0.0M
2023-10-24 51.53 52.16 51.49 52.14 0.0M
2023-10-23 52.09 52.15 51.66 51.84 0.1M
2023-10-20 52.36 52.42 52.23 52.32 0.0M
2023-10-19 53.09 53.09 52.54 52.67 0.0M
2023-10-18 53.26 53.43 53.19 53.35 0.1M
2023-10-17 53.43 53.49 53.18 53.33 0.0M
2023-10-16 53.30 53.51 53.13 53.48 0.0M
2023-10-13 53.08 53.41 53.01 53.27 0.0M
2023-10-12 53.16 53.39 53.07 53.14 0.0M
2023-10-11 53.03 53.23 52.90 52.94 0.0M
2023-10-10 53.09 53.15 52.92 53.15 0.0M
2023-10-09 52.37 52.76 52.25 52.76 0.0M
2023-10-06 52.41 52.45 52.08 52.30 0.0M
2023-10-05 52.51 52.64 52.33 52.36 0.0M
2023-10-04 52.34 52.37 52.08 52.20 0.0M
2023-10-03 52.70 52.74 52.28 52.36 0.1M
2023-10-02 52.87 52.93 52.60 52.70 0.0M
2023-09-29 53.04 53.18 52.96 52.98 0.0M
2023-09-28 53.15 53.27 53.04 53.10 0.0M
2023-09-27 53.34 53.52 53.26 53.26 0.0M
2023-09-26 53.54 53.54 53.32 53.32 0.0M
2023-09-25 53.51 53.64 53.38 53.64 0.0M
2023-09-22 53.50 53.67 53.44 53.65 0.0M
2023-09-21 54.05 54.08 53.67 53.71 0.0M
2023-09-20 53.96 54.19 53.92 54.19 0.0M
2023-09-19 53.96 54.07 53.83 53.91 0.0M
2023-09-18 54.07 54.07 53.90 53.91 0.0M
2023-09-15 54.44 54.48 54.15 54.15 0.0M
2023-09-14 53.56 54.17 53.50 54.17 0.0M
2023-09-13 53.43 53.50 53.27 53.47 0.0M
2023-09-12 53.46 53.60 53.39 53.45 0.0M
2023-09-11 53.44 53.47 53.30 53.38 0.0M
2023-09-08 53.14 53.35 53.11 53.32 0.0M
2023-09-07 52.89 53.35 52.89 53.35 0.0M
2023-09-06 53.06 53.07 52.87 52.98 0.0M
2023-09-05 53.11 53.39 53.07 53.25 0.0M
2023-09-04 53.26 53.28 53.09 53.11 0.0M
2023-09-01 53.01 53.27 53.01 53.19 0.0M
2023-08-31 52.92 53.21 52.92 53.07 0.0M
2023-08-30 52.99 53.17 52.73 52.82 0.0M
2023-08-29 52.96 53.09 52.82 52.92 0.0M
2023-08-28 52.81 52.99 52.72 52.91 0.0M
2023-08-25 52.60 52.77 52.49 52.77 0.0M
2023-08-24 52.67 52.69 52.45 52.51 0.0M
2023-08-23 52.25 52.59 52.25 52.45 0.0M
2023-08-22 52.05 52.31 52.05 52.23 0.0M
2023-08-21 52.06 52.22 51.96 51.98 0.1M
2023-08-18 52.07 52.19 51.93 52.19 0.0M
2023-08-17 52.51 52.55 52.36 52.38 0.1M
2023-08-16 52.43 52.62 52.34 52.62 0.0M
2023-08-15 52.89 52.89 52.45 52.52 0.0M
2023-08-14 52.90 53.00 52.78 52.94 0.0M
2023-08-11 52.54 52.72 52.49 52.71 0.0M
2023-08-10 52.59 52.79 52.47 52.72 0.0M
2023-08-09 52.54 52.60 52.44 52.54 0.0M
2023-08-08 52.26 52.45 52.26 52.37 0.0M
2023-08-07 52.20 52.35 52.14 52.35 0.0M
2023-08-04 52.49 52.49 52.17 52.17 0.0M
2023-08-03 52.66 52.66 52.35 52.41 0.0M
2023-08-02 52.49 52.84 52.37 52.84 0.0M
2023-08-01 53.00 53.02 52.79 52.81 0.0M
2023-07-31 52.96 53.00 52.80 52.83 0.0M
2023-07-28 53.08 53.23 52.94 53.01 0.0M
2023-07-27 52.89 53.36 52.79 53.17 0.0M
2023-07-26 53.05 53.05 52.77 52.92 0.0M
2023-07-25 52.97 53.09 52.81 53.05 0.0M
2023-07-24 52.58 52.95 52.55 52.90 0.1M
2023-07-21 52.47 52.76 52.45 52.76 0.0M
2023-07-20 51.75 52.34 51.75 52.34 0.0M
2023-07-19 51.61 51.90 51.52 51.76 0.0M
2023-07-18 51.28 51.68 51.17 51.67 0.0M
2023-07-17 51.38 51.47 51.30 51.45 0.0M
2023-07-14 51.43 51.50 51.31 51.41 0.0M
2023-07-13 51.71 51.80 51.53 51.59 0.0M
2023-07-12 51.89 52.05 51.48 51.82 0.0M
2023-07-11 51.66 51.89 51.64 51.84 0.0M
2023-07-10 51.65 51.97 51.57 51.78 0.0M
2023-07-07 52.17 52.32 51.87 51.90 0.0M
2023-07-06 52.59 52.66 52.22 52.29 0.0M
2023-07-05 52.64 52.78 52.52 52.78 0.0M
2023-07-04 52.68 52.82 52.68 52.79 0.0M
2023-07-03 52.81 52.89 52.35 52.73 0.1M
2023-06-30 52.46 52.71 52.37 52.61 0.0M
2023-06-29 52.09 52.37 52.01 52.37 0.0M
2023-06-28 52.23 52.25 51.99 52.18 0.1M
2023-06-27 52.05 52.07 51.86 51.99 0.0M
2023-06-26 52.02 52.10 51.87 51.90 0.0M
2023-06-23 52.05 52.46 51.96 52.25 0.0M
2023-06-22 52.04 52.10 51.82 52.10 0.0M
2023-06-21 52.26 52.36 52.10 52.18 0.0M
2023-06-20 52.47 52.56 52.37 52.42 0.0M
2023-06-19 52.55 52.68 52.47 52.51 0.1M
2023-06-16 52.59 52.87 52.37 52.76 0.0M
2023-06-15 52.48 52.82 52.20 52.45 0.1M
2023-06-14 52.73 52.81 52.53 52.63 0.0M
2023-06-13 52.61 52.75 52.55 52.72 0.0M
2023-06-12 52.81 52.81 52.55 52.64 0.0M
2023-06-09 52.48 52.75 52.45 52.65 0.0M
2023-06-08 52.48 52.56 52.33 52.39 0.0M
2023-06-07 52.72 52.77 52.41 52.56 0.0M
2023-06-06 52.80 53.03 52.73 52.74 0.0M
2023-06-05 52.94 53.10 52.91 52.95 0.0M
2023-06-02 52.35 52.72 52.29 52.68 0.0M
2023-06-01 52.49 52.56 52.02 52.22 0.0M
2023-05-31 52.17 52.42 52.15 52.28 0.0M
2023-05-30 52.76 52.77 52.13 52.22 0.0M
2023-05-29 52.61 52.69 52.59 52.68 0.0M
2023-05-26 52.49 52.74 52.30 52.63 0.0M
2023-05-25 52.71 52.74 52.35 52.35 0.0M
2023-05-24 52.92 52.92 52.65 52.74 0.2M
2023-05-23 53.22 53.30 53.04 53.10 0.0M
2023-05-22 53.44 53.52 53.26 53.36 0.0M
2023-05-19 53.41 53.61 53.37 53.37 0.1M
2023-05-18 53.19 53.40 53.19 53.29 0.0M
2023-05-17 53.12 53.38 53.01 53.05 0.0M
2023-05-16 53.30 53.41 53.17 53.19 0.1M
2023-05-15 53.62 53.70 53.34 53.39 0.1M
2023-05-12 53.27 53.52 53.22 53.42 0.1M
2023-05-11 53.41 53.44 53.03 53.16 0.0M
2023-05-10 52.94 53.08 52.80 52.94 0.1M
2023-05-09 52.95 53.14 52.90 53.14 0.0M
2023-05-08 52.71 52.88 52.70 52.84 0.1M
2023-05-05 52.49 52.81 52.40 52.77 0.1M
2023-05-04 52.52 52.52 52.14 52.46 0.1M
2023-05-03 52.73 52.77 52.52 52.62 0.0M
2023-05-02 53.04 53.12 52.52 52.54 0.1M
2023-04-28 52.60 52.83 52.57 52.66 0.0M
2023-04-27 51.98 52.37 51.98 52.31 0.1M
2023-04-26 52.67 52.67 51.96 52.15 0.0M
2023-04-25 52.56 52.96 52.56 52.90 0.1M
2023-04-24 52.78 52.79 52.65 52.69 0.0M
2023-04-21 52.74 52.91 52.68 52.78 0.0M
2023-04-20 52.64 52.67 52.50 52.67 0.0M
2023-04-19 52.67 52.87 52.64 52.72 0.0M
2023-04-18 52.99 53.06 52.75 52.80 0.0M
2023-04-17 52.67 52.95 52.59 52.90 0.0M
2023-04-14 52.50 52.65 52.49 52.56 0.0M
2023-04-13 52.61 52.61 52.21 52.32 0.0M
2023-04-12 52.58 52.82 52.49 52.59 0.0M
2023-04-11 52.70 52.82 52.58 52.71 0.0M
2023-04-06 52.50 52.70 52.47 52.56 0.0M
2023-04-05 52.05 52.47 51.97 52.47 0.0M
2023-04-04 52.31 52.33 51.93 51.98 0.0M
2023-04-03 52.25 52.33 52.01 52.21 0.0M
2023-03-31 51.63 52.03 51.63 52.01 0.0M
2023-03-30 51.74 51.78 51.41 51.53 0.0M
2023-03-29 51.61 51.63 51.48 51.59 0.0M
2023-03-28 51.48 51.49 51.15 51.33 0.0M
2023-03-27 51.53 51.53 51.32 51.46 0.1M
2023-03-24 50.53 51.07 50.53 51.07 0.1M
2023-03-23 50.29 50.61 50.18 50.57 0.0M
2023-03-22 50.96 51.13 50.92 50.92 0.0M
2023-03-21 51.23 51.33 50.85 50.85 0.0M
2023-03-20 51.01 51.19 50.78 51.13 0.0M
2023-03-17 51.41 51.49 50.96 50.96 0.0M
2023-03-16 51.10 51.41 50.95 51.24 0.0M
2023-03-15 50.52 51.26 50.49 51.08 0.1M
2023-03-14 50.75 50.75 50.30 50.69 0.0M
2023-03-13 50.55 50.72 50.10 50.44 0.1M
2023-03-10 50.94 51.08 50.66 50.92 0.0M
2023-03-09 51.60 51.76 51.59 51.64 0.0M
2023-03-08 51.61 51.69 51.59 51.62 0.0M
2023-03-07 51.61 51.79 51.58 51.62 0.0M
2023-03-06 51.75 51.76 51.60 51.61 0.0M
2023-03-03 51.53 51.66 51.44 51.64 0.0M
2023-03-02 50.75 51.27 50.74 51.27 0.0M
2023-03-01 51.31 51.35 50.76 50.84 0.0M
2023-02-28 51.60 51.69 51.35 51.46 0.0M
2023-02-27 52.00 52.11 51.82 51.82 0.0M
2023-02-24 52.01 52.10 51.74 51.75 0.0M
2023-02-23 52.18 52.23 51.95 51.95 0.0M
2023-02-22 52.13 52.22 52.00 52.19 0.0M
2023-02-21 52.29 52.36 52.06 52.13 0.1M
2023-02-20 52.48 52.48 52.23 52.28 0.0M
2023-02-17 52.02 52.30 51.95 52.22 0.1M
2023-02-16 52.51 52.51 52.00 52.15 0.0M
2023-02-15 52.00 52.24 51.98 52.23 0.1M
2023-02-14 52.45 52.49 52.06 52.06 0.0M
2023-02-13 52.22 52.39 52.22 52.34 0.0M
2023-02-10 51.72 52.21 51.69 52.21 0.0M
2023-02-09 52.23 52.23 51.95 51.97 0.1M
2023-02-08 52.30 52.30 52.04 52.05 0.0M
2023-02-07 52.19 52.25 52.02 52.14 0.1M
2023-02-06 51.79 52.12 51.70 52.09 0.1M
2023-02-03 51.86 51.97 51.58 51.89 0.1M
2023-02-02 51.63 51.94 51.47 51.86 0.1M
2023-02-01 51.86 51.86 51.55 51.67 0.1M
2023-01-31 51.73 51.83 51.41 51.72 0.0M
2023-01-30 51.56 51.84 51.30 51.77 0.1M
2023-01-27 51.76 51.85 51.70 51.79 0.1M
2023-01-26 51.74 51.99 51.74 51.77 0.1M
2023-01-25 51.64 51.67 51.39 51.57 0.0M
2023-01-24 51.71 51.75 51.52 51.67 0.0M
2023-01-23 51.45 51.83 51.37 51.77 0.0M
2023-01-20 51.42 51.51 51.30 51.51 0.0M
2023-01-19 51.75 51.76 51.46 51.63 0.0M
2023-01-18 52.30 52.62 52.04 52.07 0.1M
2023-01-17 52.42 52.66 52.28 52.64 0.1M
2023-01-16 52.40 52.48 52.29 52.45 0.0M
2023-01-13 52.17 52.33 52.11 52.32 0.0M
2023-01-12 52.58 52.62 52.22 52.24 0.0M
2023-01-11 52.38 52.49 52.25 52.28 0.0M
2023-01-10 52.25 52.32 52.15 52.20 0.0M
2023-01-09 52.89 53.05 52.69 52.82 0.0M
2023-01-06 52.63 53.10 52.60 53.07 0.0M
2023-01-05 52.50 52.69 52.40 52.59 0.0M
2023-01-04 52.90 52.90 52.53 52.84 0.0M
2023-01-03 52.57 53.12 52.45 52.45 0.0M
2023-01-02 52.44 52.73 52.25 52.73 0.0M