iShares Edge MSCI Europe Momentum Factor UCITS ETF EUR (Acc)

IEFM
🏛️ 독일 →
13.84
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 8.51 8.51 8.46 8.46 0.1M
2022-12-29 8.45 8.53 8.45 8.53 0.3M
2022-12-28 8.54 8.57 8.50 8.51 0.1M
2022-12-27 8.53 8.58 8.53 8.53 0.3M
2022-12-23 8.52 8.54 8.47 8.52 0.2M
2022-12-22 8.58 8.60 8.51 8.53 0.1M
2022-12-21 8.46 8.56 8.45 8.54 0.2M
2022-12-20 8.36 8.45 8.36 8.43 0.1M
2022-12-19 8.44 8.46 8.42 8.42 0.8M
2022-12-16 8.48 8.48 8.39 8.41 0.1M
2022-12-15 8.61 8.63 8.48 8.48 0.2M
2022-12-14 8.63 8.66 8.61 8.66 0.1M
2022-12-13 8.60 8.69 8.59 8.65 0.2M
2022-12-12 8.59 8.60 8.56 8.59 0.1M
2022-12-09 8.57 8.62 8.55 8.62 0.1M
2022-12-08 8.58 8.60 8.56 8.56 0.2M
2022-12-07 8.62 8.63 8.57 8.57 0.1M
2022-12-06 8.66 8.66 8.63 8.63 0.2M
2022-12-05 8.66 8.67 8.65 8.65 0.3M
2022-12-02 8.67 8.69 8.63 8.68 0.3M
2022-12-01 8.72 8.72 8.68 8.71 0.9M
2022-11-30 8.67 8.72 8.64 8.70 0.6M
2022-11-29 8.66 8.67 8.64 8.64 0.2M
2022-11-28 8.59 8.63 8.56 8.61 0.1M
2022-11-25 8.61 8.64 8.61 8.63 0.1M
2022-11-24 8.59 8.61 8.58 8.61 0.2M
2022-11-23 8.55 8.59 8.55 8.58 0.1M
2022-11-22 8.47 8.55 8.47 8.54 0.0M
2022-11-21 8.43 8.47 8.42 8.43 0.0M
2022-11-18 8.39 8.42 8.39 8.42 0.0M
2022-11-17 8.40 8.40 8.29 8.33 0.0M
2022-11-16 8.40 8.40 8.36 8.36 0.0M
2022-11-15 8.37 8.41 8.36 8.39 0.0M
2022-11-14 8.31 8.39 8.31 8.36 0.1M
2022-11-11 8.47 8.47 8.32 8.32 0.0M
2022-11-10 8.34 8.48 8.34 8.45 0.0M
2022-11-09 8.36 8.36 8.32 8.35 0.1M
2022-11-08 8.33 8.38 8.33 8.37 0.0M
2022-11-07 8.34 8.40 8.34 8.37 0.0M
2022-11-04 8.35 8.44 8.34 8.37 0.0M
2022-11-03 8.29 8.31 8.23 8.31 0.0M
2022-11-02 8.38 8.38 8.33 8.34 0.0M
2022-11-01 8.36 8.38 8.32 8.32 0.1M
2022-10-31 8.24 8.30 8.22 8.28 0.0M
2022-10-28 8.14 8.24 8.14 8.23 0.0M
2022-10-27 8.15 8.20 8.14 8.19 0.1M
2022-10-26 8.10 8.16 8.09 8.16 0.1M
2022-10-25 8.07 8.10 8.06 8.10 0.0M
2022-10-24 8.03 8.09 7.97 8.05 0.0M
2022-10-21 7.93 7.96 7.86 7.96 0.0M
2022-10-20 7.98 8.00 7.95 7.98 0.0M
2022-10-19 8.00 8.01 7.97 7.97 0.0M
2022-10-18 8.03 8.07 7.98 7.98 0.0M
2022-10-17 7.97 8.06 7.94 8.03 0.0M
2022-10-14 7.98 8.00 7.90 7.90 0.1M
2022-10-13 7.83 7.92 7.77 7.91 0.0M
2022-10-12 7.87 7.92 7.85 7.86 0.0M
2022-10-11 7.87 7.90 7.84 7.90 0.0M
2022-10-10 7.94 7.95 7.91 7.92 0.1M
2022-10-07 7.95 8.00 7.95 7.96 0.0M
2022-10-06 8.05 8.06 7.94 7.95 0.0M
2022-10-05 8.02 8.04 8.00 8.04 0.0M
2022-10-04 7.95 8.07 7.95 8.06 0.1M
2022-10-03 7.78 7.91 7.77 7.90 0.0M
2022-09-30 7.83 7.86 7.79 7.82 0.0M
2022-09-29 7.80 7.80 7.72 7.78 0.1M
2022-09-28 7.76 7.87 7.72 7.85 0.1M
2022-09-27 7.81 7.85 7.79 7.79 0.1M
2022-09-26 7.78 7.81 7.70 7.76 0.1M
2022-09-23 8.02 8.02 7.81 7.83 0.0M
2022-09-22 8.03 8.08 8.01 8.01 0.0M
2022-09-21 8.06 8.12 8.06 8.11 0.1M
2022-09-20 8.17 8.17 8.02 8.03 0.0M
2022-09-19 8.11 8.13 8.03 8.10 0.0M
2022-09-16 8.18 8.19 8.11 8.11 0.0M
2022-09-15 8.31 8.32 8.22 8.22 0.0M
2022-09-14 8.34 8.34 8.27 8.29 0.0M
2022-09-13 8.45 8.48 8.36 8.36 0.0M
2022-09-12 8.32 8.44 8.32 8.43 0.0M
2022-09-09 8.25 8.35 8.25 8.33 0.0M
2022-09-08 8.23 8.23 8.14 8.23 0.0M
2022-09-07 8.24 8.26 8.18 8.20 0.0M
2022-09-06 8.33 8.33 8.26 8.30 0.0M
2022-09-05 8.25 8.33 8.23 8.33 0.0M
2022-09-02 8.21 8.29 8.18 8.29 0.0M
2022-09-01 8.26 8.26 8.18 8.20 0.1M
2022-08-31 8.43 8.43 8.29 8.29 0.0M
2022-08-30 8.57 8.57 8.41 8.41 0.1M
2022-08-29 8.51 8.55 8.47 8.53 0.2M
2022-08-26 8.72 8.73 8.59 8.60 0.1M
2022-08-25 8.70 8.71 8.66 8.67 0.2M
2022-08-24 8.62 8.66 8.61 8.64 0.2M
2022-08-23 8.66 8.66 8.61 8.64 0.7M
2022-08-22 8.62 8.68 8.59 8.68 0.1M
2022-08-19 8.60 8.64 8.60 8.63 0.1M
2022-08-18 8.55 8.62 8.55 8.62 0.0M
2022-08-17 8.61 8.61 8.56 8.56 0.4M
2022-08-16 8.59 8.62 8.59 8.59 0.3M
2022-08-15 8.59 8.59 8.54 8.56 0.0M
2022-08-12 8.56 8.57 8.52 8.55 0.2M
2022-08-11 8.56 8.58 8.51 8.53 0.0M
2022-08-10 8.57 8.57 8.53 8.53 0.0M
2022-08-09 8.52 8.58 8.51 8.56 0.0M
2022-08-08 8.56 8.58 8.52 8.54 0.0M
2022-08-05 8.51 8.53 8.50 8.50 0.0M
2022-08-04 8.55 8.58 8.52 8.52 0.1M
2022-08-03 8.58 8.62 8.56 8.57 0.1M
2022-08-02 8.59 8.63 8.56 8.61 0.0M
2022-08-01 8.62 8.65 8.57 8.58 0.0M
2022-07-29 8.57 8.63 8.57 8.61 0.0M
2022-07-28 8.57 8.57 8.52 8.56 0.0M
2022-07-27 8.55 8.55 8.52 8.53 0.0M
2022-07-26 8.46 8.54 8.46 8.53 0.1M
2022-07-25 8.37 8.44 8.37 8.44 0.0M
2022-07-22 8.34 8.41 8.34 8.38 0.0M
2022-07-21 8.35 8.37 8.27 8.37 0.1M
2022-07-20 8.45 8.45 8.37 8.38 0.0M
2022-07-19 8.33 8.43 8.33 8.43 0.0M
2022-07-18 8.36 8.42 8.36 8.37 0.0M
2022-07-15 8.22 8.31 8.22 8.31 0.1M
2022-07-14 8.31 8.31 8.16 8.18 0.0M
2022-07-13 8.35 8.35 8.29 8.32 0.0M
2022-07-12 8.36 8.39 8.35 8.38 0.0M
2022-07-11 8.29 8.38 8.28 8.38 0.1M
2022-07-08 8.33 8.37 8.32 8.35 0.0M
2022-07-07 8.29 8.35 8.29 8.35 0.1M
2022-07-06 8.23 8.27 8.20 8.21 0.1M
2022-07-05 8.33 8.33 8.12 8.12 0.0M
2022-07-04 8.31 8.34 8.31 8.31 0.1M
2022-07-01 8.18 8.27 8.18 8.23 0.0M
2022-06-30 8.28 8.28 8.21 8.24 0.1M
2022-06-29 8.32 8.39 8.29 8.37 0.1M
2022-06-28 8.36 8.38 8.34 8.34 0.0M
2022-06-27 8.30 8.33 8.28 8.31 0.0M
2022-06-24 8.11 8.27 8.11 8.27 0.0M
2022-06-23 8.04 8.13 8.02 8.06 0.0M
2022-06-22 8.08 8.11 8.06 8.10 0.0M
2022-06-21 8.19 8.21 8.15 8.17 0.0M
2022-06-20 8.08 8.16 8.05 8.16 0.1M
2022-06-17 8.12 8.19 8.05 8.05 0.1M
2022-06-16 8.25 8.25 8.10 8.11 0.1M
2022-06-15 8.22 8.30 8.16 8.26 0.1M
2022-06-14 8.34 8.34 8.19 8.19 0.1M
2022-06-13 8.35 8.36 8.24 8.29 0.5M
2022-06-10 8.54 8.54 8.39 8.40 0.3M
2022-06-09 8.64 8.65 8.57 8.57 0.6M
2022-06-08 8.71 8.71 8.62 8.67 0.4M
2022-06-07 8.68 8.72 8.67 8.72 0.4M
2022-06-06 8.75 8.76 8.74 8.74 0.2M
2022-06-03 8.71 8.71 8.66 8.66 0.2M
2022-06-02 8.70 8.76 8.64 8.71 0.1M
2022-06-01 8.76 8.76 8.64 8.64 0.1M
2022-05-31 8.80 8.80 8.72 8.72 0.1M
2022-05-30 8.79 8.85 8.78 8.81 0.1M
2022-05-27 8.59 8.71 8.56 8.71 0.0M
2022-05-26 8.43 8.54 8.43 8.52 0.0M
2022-05-25 8.46 8.46 8.38 8.42 0.0M
2022-05-24 8.42 8.48 8.39 8.39 0.0M
2022-05-23 8.47 8.51 8.42 8.51 0.0M
2022-05-20 8.39 8.47 8.37 8.37 0.0M
2022-05-19 8.35 8.36 8.23 8.36 0.0M
2022-05-18 8.59 8.59 8.44 8.44 0.0M
2022-05-17 8.52 8.62 8.51 8.58 0.0M
2022-05-16 8.44 8.47 8.41 8.43 0.0M
2022-05-13 8.31 8.47 8.31 8.47 0.0M
2022-05-12 8.13 8.27 8.09 8.25 0.0M
2022-05-11 8.22 8.33 8.17 8.33 0.0M
2022-05-10 8.16 8.24 8.12 8.12 0.1M
2022-05-09 8.33 8.36 8.08 8.08 0.2M
2022-05-06 8.52 8.52 8.31 8.38 0.1M
2022-05-05 8.82 8.82 8.56 8.57 0.1M
2022-05-04 8.75 8.75 8.62 8.62 0.1M
2022-05-03 8.73 8.75 8.67 8.73 0.1M
2022-05-02 8.78 8.78 8.66 8.67 0.1M
2022-04-29 8.88 8.93 8.85 8.87 0.0M
2022-04-28 8.80 8.84 8.71 8.78 0.1M
2022-04-27 8.64 8.71 8.59 8.70 0.1M
2022-04-26 8.82 8.82 8.61 8.61 0.0M
2022-04-25 8.79 8.84 8.69 8.72 0.2M
2022-04-22 9.01 9.05 8.94 8.94 0.0M
2022-04-21 9.15 9.21 9.12 9.15 0.1M
2022-04-20 9.05 9.15 9.04 9.13 0.1M
2022-04-19 9.06 9.06 8.95 9.02 0.2M
2022-04-14 9.06 9.11 9.03 9.09 0.0M
2022-04-13 8.99 9.02 8.94 9.02 0.1M
2022-04-12 8.89 9.05 8.89 9.00 0.0M
2022-04-11 9.08 9.10 8.98 9.00 0.5M
2022-04-08 9.13 9.13 9.05 9.10 0.2M
2022-04-07 9.05 9.12 9.01 9.01 0.3M
2022-04-06 9.19 9.21 8.95 9.02 0.1M
2022-04-05 9.24 9.28 9.19 9.21 0.1M
2022-04-04 9.22 9.25 9.15 9.23 0.1M
2022-04-01 9.15 9.18 9.13 9.15 0.2M
2022-03-31 9.26 9.26 9.13 9.13 0.0M
2022-03-30 9.21 9.22 9.16 9.22 0.2M
2022-03-29 9.15 9.27 9.15 9.24 0.3M
2022-03-28 9.05 9.12 9.03 9.03 0.1M
2022-03-25 9.02 9.10 8.99 9.00 0.1M
2022-03-24 9.08 9.10 8.99 9.00 0.1M
2022-03-23 9.16 9.19 9.06 9.07 0.0M
2022-03-22 9.09 9.17 9.09 9.15 0.1M
2022-03-21 9.06 9.09 9.04 9.06 0.1M
2022-03-18 8.97 9.06 8.91 9.06 0.1M
2022-03-17 8.97 8.98 8.87 8.95 0.6M
2022-03-16 8.73 8.94 8.73 8.89 0.5M
2022-03-15 8.44 8.55 8.34 8.54 0.2M
2022-03-14 8.47 8.60 8.47 8.54 0.2M
2022-03-11 8.41 8.56 8.33 8.45 0.2M
2022-03-10 8.54 8.54 8.35 8.37 0.3M
2022-03-09 8.33 8.59 8.30 8.59 0.1M
2022-03-08 8.18 8.37 8.13 8.14 0.2M
2022-03-07 8.15 8.38 8.00 8.22 0.3M
2022-03-04 8.56 8.60 8.29 8.29 1.0M
2022-03-03 8.84 8.86 8.64 8.64 0.6M
2022-03-02 8.66 8.83 8.66 8.76 0.2M
2022-03-01 8.90 8.92 8.68 8.68 0.1M
2022-02-28 8.79 8.90 8.75 8.90 0.3M
2022-02-25 8.76 8.93 8.67 8.93 0.2M
2022-02-24 8.58 8.67 8.50 8.63 0.2M
2022-02-23 8.93 9.01 8.89 8.89 0.1M
2022-02-22 8.70 8.98 8.69 8.91 0.2M
2022-02-21 9.09 9.09 8.82 8.87 0.2M
2022-02-18 9.12 9.12 9.00 9.02 0.1M
2022-02-17 9.21 9.21 9.07 9.12 0.1M
2022-02-16 9.22 9.24 9.14 9.18 0.1M
2022-02-15 9.05 9.20 9.05 9.20 0.1M
2022-02-14 9.04 9.04 8.91 9.04 0.2M
2022-02-11 9.25 9.26 9.20 9.21 0.1M
2022-02-10 9.44 9.44 9.28 9.32 0.2M
2022-02-09 9.27 9.40 9.26 9.39 0.0M
2022-02-08 9.21 9.25 9.13 9.16 0.1M
2022-02-07 9.22 9.23 9.12 9.20 0.0M
2022-02-04 9.34 9.34 9.13 9.16 0.1M
2022-02-03 9.45 9.45 9.26 9.27 0.1M
2022-02-02 9.46 9.51 9.46 9.47 0.1M
2022-02-01 9.34 9.39 9.32 9.39 0.1M
2022-01-31 9.26 9.26 9.18 9.23 0.0M
2022-01-28 9.20 9.20 9.00 9.12 0.1M
2022-01-27 9.02 9.23 9.02 9.20 0.1M
2022-01-26 9.09 9.20 9.07 9.15 0.1M
2022-01-25 9.02 9.02 8.90 8.96 0.2M
2022-01-24 9.25 9.29 8.84 8.90 1.2M
2022-01-21 9.38 9.38 9.24 9.32 0.0M
2022-01-20 9.51 9.52 9.40 9.52 0.0M
2022-01-19 9.40 9.56 9.39 9.49 0.1M
2022-01-18 9.51 9.51 9.41 9.45 0.1M
2022-01-17 9.51 9.59 9.45 9.58 0.1M
2022-01-14 9.54 9.58 9.48 9.48 0.2M
2022-01-13 9.68 9.70 9.60 9.63 0.4M
2022-01-12 9.66 9.70 9.62 9.69 0.0M
2022-01-11 9.64 9.64 9.56 9.59 0.0M
2022-01-10 9.80 9.80 9.49 9.50 0.3M
2022-01-07 9.83 9.83 9.72 9.77 0.1M
2022-01-06 9.90 9.90 9.79 9.82 0.1M
2022-01-05 10.04 10.06 10.01 10.03 0.1M
2022-01-04 10.03 10.07 9.99 10.03 0.1M
2022-01-03 10.01 10.03 9.95 9.95 0.1M