iShares S&P 500 Utilities Sector UCITS ETF USD Acc

ISIUSU
🏛️ 독일 →
9.02
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
2023-12-29 6.72 6.73 6.70 6.71 0.0M
2023-12-28 6.64 6.68 6.61 6.67 0.0M
2023-12-27 6.68 6.68 6.62 6.63 0.0M
2023-12-22 6.65 6.71 6.64 6.70 0.0M
2023-12-21 6.67 6.70 6.63 6.63 0.0M
2023-12-20 6.78 6.80 6.74 6.74 0.0M
2023-12-19 6.80 6.80 6.75 6.77 0.1M
2023-12-18 6.82 6.84 6.77 6.77 0.0M
2023-12-15 6.90 6.92 6.83 6.84 0.0M
2023-12-14 7.02 7.05 6.94 6.94 0.0M
2023-12-13 6.85 6.90 6.82 6.90 0.0M
2023-12-12 6.87 6.88 6.79 6.82 0.0M
2023-12-11 6.85 6.89 6.81 6.89 0.0M
2023-12-08 6.83 6.85 6.79 6.81 0.0M
2023-12-07 6.86 6.87 6.82 6.85 0.0M
2023-12-06 6.76 6.81 6.75 6.81 0.0M
2023-12-05 6.78 6.79 6.72 6.75 0.2M
2023-12-04 6.78 6.83 6.77 6.81 0.0M
2023-12-01 6.69 6.73 6.68 6.73 0.0M
2023-11-30 6.61 6.66 6.61 6.66 0.0M
2023-11-29 6.67 6.68 6.64 6.64 0.0M
2023-11-28 6.65 6.69 6.62 6.68 0.1M
2023-11-27 6.64 6.65 6.64 6.65 0.0M
2023-11-24 6.65 6.67 6.63 6.64 0.1M
2023-11-23 6.64 6.66 6.63 6.65 0.0M
2023-11-22 6.63 6.67 6.61 6.64 0.0M
2023-11-21 6.57 6.58 6.55 6.58 0.0M
2023-11-20 6.63 6.63 6.59 6.61 0.1M
2023-11-17 6.67 6.68 6.61 6.61 0.0M
2023-11-16 6.64 6.66 6.62 6.66 0.0M
2023-11-15 6.63 6.71 6.61 6.61 0.1M
2023-11-14 6.46 6.60 6.44 6.60 0.2M
2023-11-13 6.53 6.55 6.48 6.48 0.1M
2023-11-10 6.57 6.57 6.51 6.56 0.0M
2023-11-09 6.59 6.63 6.55 6.55 0.1M
2023-11-08 6.64 6.66 6.53 6.53 0.1M
2023-11-07 6.68 6.72 6.68 6.70 0.0M
2023-11-06 6.69 6.71 6.68 6.69 0.1M
2023-11-03 6.74 6.77 6.71 6.76 0.1M
2023-11-02 6.62 6.74 6.59 6.74 0.0M
2023-11-01 6.55 6.62 6.53 6.62 0.1M
2023-10-31 6.47 6.54 6.47 6.53 0.1M
2023-10-30 6.45 6.50 6.43 6.44 0.0M
2023-10-27 6.60 6.60 6.48 6.48 0.0M
2023-10-26 6.53 6.61 6.50 6.60 0.1M
2023-10-25 6.42 6.50 6.42 6.49 0.0M
2023-10-24 6.26 6.46 6.26 6.46 0.0M
2023-10-23 6.36 6.36 6.26 6.36 0.0M
2023-10-20 6.45 6.46 6.43 6.46 0.1M
2023-10-19 6.53 6.53 6.45 6.50 0.0M
2023-10-18 6.55 6.57 6.52 6.52 0.0M
2023-10-17 6.59 6.59 6.54 6.56 0.1M
2023-10-16 6.56 6.59 6.51 6.57 0.0M
2023-10-13 6.46 6.58 6.46 6.54 0.0M
2023-10-12 6.52 6.55 6.45 6.46 0.1M
2023-10-11 6.41 6.45 6.41 6.43 0.0M
2023-10-10 6.36 6.39 6.33 6.39 0.0M
2023-10-09 6.26 6.33 6.26 6.31 0.0M
2023-10-06 6.23 6.23 6.06 6.13 0.2M
2023-10-05 6.26 6.28 6.18 6.18 0.0M
2023-10-04 6.28 6.32 6.20 6.20 0.0M
2023-10-03 6.24 6.24 6.12 6.18 0.5M
2023-10-02 6.49 6.49 6.21 6.21 0.0M
2023-09-29 6.47 6.56 6.45 6.49 0.2M
2023-09-28 6.65 6.65 6.49 6.50 0.0M
2023-09-27 6.77 6.77 6.65 6.68 0.0M
2023-09-26 6.91 6.92 6.82 6.83 0.0M
2023-09-25 6.91 6.91 6.88 6.88 0.0M
2023-09-22 6.91 6.94 6.86 6.94 0.0M
2023-09-21 6.98 6.98 6.95 6.96 0.0M
2023-09-20 6.96 7.00 6.93 7.00 0.0M
2023-09-19 7.00 7.01 6.98 6.98 0.0M
2023-09-18 7.02 7.03 6.98 7.01 0.0M
2023-09-15 7.08 7.08 7.04 7.04 0.0M
2023-09-14 6.90 7.03 6.90 7.03 0.0M
2023-09-13 6.81 6.87 6.80 6.87 0.0M
2023-09-12 6.80 6.82 6.79 6.81 0.0M
2023-09-11 6.79 6.81 6.78 6.79 0.0M
2023-09-08 6.74 6.79 6.73 6.76 0.0M
2023-09-07 6.66 6.78 6.65 6.78 0.0M
2023-09-06 6.62 6.65 6.60 6.64 0.1M
2023-09-05 6.69 6.73 6.60 6.61 0.0M
2023-09-04 6.69 6.70 6.68 6.68 0.0M
2023-09-01 6.72 6.72 6.69 6.70 0.0M
2023-08-31 6.73 6.79 6.73 6.75 0.0M
2023-08-30 6.76 6.78 6.70 6.71 0.1M
2023-08-29 6.81 6.81 6.76 6.76 0.0M
2023-08-28 6.81 6.83 6.77 6.78 0.0M
2023-08-25 6.75 6.83 6.75 6.83 0.0M
2023-08-24 6.75 6.81 6.74 6.79 0.0M
2023-08-23 6.73 6.79 6.71 6.71 0.0M
2023-08-22 6.66 6.71 6.66 6.70 0.0M
2023-08-21 6.70 6.73 6.64 6.64 0.0M
2023-08-18 6.72 6.74 6.70 6.73 0.0M
2023-08-17 6.72 6.74 6.70 6.74 0.0M
2023-08-16 6.66 6.71 6.66 6.71 0.0M
2023-08-15 6.74 6.74 6.67 6.70 0.1M
2023-08-14 6.83 6.83 6.73 6.73 0.0M
2023-08-11 6.72 6.78 6.72 6.78 0.0M
2023-08-10 6.78 6.80 6.75 6.77 0.0M
2023-08-09 6.77 6.82 6.75 6.77 0.0M
2023-08-08 6.73 6.74 6.70 6.70 0.0M
2023-08-07 6.75 6.75 6.71 6.74 0.0M
2023-08-04 6.85 6.85 6.76 6.76 0.0M
2023-08-03 6.99 6.99 6.83 6.83 0.0M
2023-08-02 6.96 6.99 6.93 6.98 0.0M
2023-08-01 7.06 7.06 7.01 7.01 0.0M
2023-07-31 7.03 7.06 7.01 7.01 0.1M
2023-07-28 7.05 7.07 7.04 7.04 0.0M
2023-07-27 7.12 7.17 7.07 7.10 0.0M
2023-07-26 7.15 7.20 7.13 7.16 0.0M
2023-07-25 7.10 7.15 7.08 7.15 0.1M
2023-07-24 7.10 7.15 7.10 7.13 0.1M
2023-07-21 6.95 7.11 6.95 7.10 0.0M
2023-07-20 6.82 6.91 6.82 6.91 0.1M
2023-07-19 6.75 6.81 6.75 6.80 0.0M
2023-07-18 6.78 6.83 6.77 6.78 0.0M
2023-07-17 6.87 6.87 6.82 6.84 0.0M
2023-07-14 6.90 6.91 6.85 6.85 0.0M
2023-07-13 6.93 6.93 6.88 6.91 0.0M
2023-07-12 6.89 6.91 6.88 6.91 0.0M
2023-07-11 6.82 6.86 6.82 6.85 0.0M
2023-07-10 6.89 6.90 6.80 6.81 0.0M
2023-07-07 6.97 6.98 6.90 6.93 0.0M
2023-07-06 7.08 7.08 6.98 6.99 0.1M
2023-07-05 6.98 7.08 6.95 7.08 0.0M
2023-07-04 6.98 6.99 6.97 6.98 0.1M
2023-07-03 6.95 6.96 6.90 6.96 0.3M
2023-06-30 6.89 6.90 6.85 6.85 0.2M
2023-06-29 6.85 6.87 6.81 6.87 0.0M
2023-06-28 6.91 6.94 6.85 6.87 0.1M
2023-06-27 6.95 6.95 6.90 6.91 0.0M
2023-06-26 6.89 6.91 6.87 6.91 0.0M
2023-06-23 6.95 7.03 6.95 6.97 0.0M
2023-06-22 6.98 6.99 6.95 6.95 0.1M
2023-06-21 6.98 6.98 6.92 6.98 0.0M
2023-06-20 7.03 7.07 6.99 7.04 0.4M
2023-06-19 7.02 7.06 7.02 7.03 0.0M
2023-06-16 6.99 7.10 6.98 7.08 0.1M
2023-06-15 7.02 7.02 6.97 6.97 0.0M
2023-06-14 7.04 7.06 7.02 7.06 0.0M
2023-06-13 7.03 7.03 7.00 7.02 0.0M
2023-06-12 7.09 7.09 7.04 7.07 0.1M
2023-06-09 7.09 7.09 7.06 7.07 0.2M
2023-06-08 7.11 7.13 7.03 7.03 0.0M
2023-06-07 7.02 7.08 6.95 7.05 0.3M
2023-06-06 6.97 7.04 6.97 7.01 0.0M
2023-06-05 6.96 7.06 6.96 7.01 0.1M
2023-06-02 6.86 6.95 6.81 6.95 0.2M
2023-06-01 6.99 6.99 6.83 6.88 0.3M
2023-05-31 6.88 6.92 6.87 6.92 0.1M
2023-05-30 6.93 6.94 6.90 6.90 0.0M
2023-05-29 6.90 6.92 6.89 6.91 0.0M
2023-05-26 6.88 6.89 6.85 6.86 0.2M
2023-05-25 6.98 6.99 6.87 6.88 0.0M
2023-05-24 7.00 7.00 6.97 6.98 0.0M
2023-05-23 7.00 7.05 7.00 7.04 0.0M
2023-05-22 6.98 7.02 6.98 7.02 0.1M
2023-05-19 7.04 7.07 7.02 7.02 0.1M
2023-05-18 7.03 7.05 7.00 7.01 0.0M
2023-05-17 7.03 7.07 7.01 7.01 0.0M
2023-05-16 7.16 7.18 7.06 7.08 0.0M
2023-05-15 7.30 7.31 7.16 7.17 0.0M
2023-05-12 7.23 7.28 7.23 7.26 0.0M
2023-05-11 7.29 7.31 7.20 7.21 0.1M
2023-05-10 7.18 7.25 7.18 7.22 0.0M
2023-05-09 7.17 7.19 7.16 7.17 0.0M
2023-05-08 7.16 7.19 7.15 7.15 0.1M
2023-05-05 7.13 7.18 7.11 7.14 0.1M
2023-05-04 7.04 7.14 7.01 7.11 0.0M
2023-05-03 7.10 7.12 7.07 7.09 0.0M
2023-05-02 7.22 7.23 7.10 7.10 0.0M
2023-04-28 7.18 7.20 7.17 7.18 0.0M
2023-04-27 7.09 7.17 7.09 7.13 0.0M
2023-04-26 7.21 7.25 7.09 7.14 0.0M
2023-04-25 7.27 7.31 7.26 7.30 0.1M
2023-04-24 7.25 7.27 7.24 7.26 0.0M
2023-04-21 7.28 7.31 7.24 7.25 0.1M
2023-04-20 7.24 7.26 7.24 7.24 0.0M
2023-04-19 7.20 7.26 7.19 7.26 0.1M
2023-04-18 7.26 7.26 7.20 7.20 0.0M
2023-04-17 7.21 7.28 7.20 7.26 0.0M
2023-04-14 7.22 7.23 7.16 7.19 0.3M
2023-04-13 7.28 7.28 7.13 7.13 0.0M
2023-04-12 7.31 7.34 7.27 7.29 0.0M
2023-04-11 7.32 7.35 7.30 7.32 0.0M
2023-04-06 7.29 7.34 7.25 7.29 0.0M
2023-04-05 7.08 7.26 7.07 7.26 0.3M
2023-04-04 7.08 7.09 7.03 7.05 0.0M
2023-04-03 7.18 7.18 7.04 7.09 0.2M
2023-03-31 7.06 7.11 7.06 7.10 0.0M
2023-03-30 7.09 7.11 7.06 7.07 0.3M
2023-03-29 7.04 7.06 7.00 7.06 0.0M
2023-03-28 7.00 7.04 6.95 7.04 0.0M
2023-03-27 7.03 7.05 6.99 7.00 0.1M
2023-03-24 6.76 6.91 6.76 6.91 0.0M
2023-03-23 6.81 6.83 6.74 6.81 0.1M
2023-03-22 6.98 6.98 6.93 6.93 0.1M
2023-03-21 7.16 7.19 6.93 6.93 0.0M
2023-03-20 7.12 7.17 7.12 7.15 0.2M
2023-03-17 7.23 7.23 7.14 7.14 0.1M
2023-03-16 7.20 7.30 7.16 7.21 0.2M
2023-03-15 7.01 7.24 7.01 7.24 0.2M
2023-03-14 7.01 7.07 6.95 7.05 0.3M
2023-03-13 6.92 7.08 6.83 6.99 0.4M
2023-03-10 6.98 7.05 6.89 6.98 0.2M
2023-03-09 7.12 7.13 7.10 7.11 0.0M
2023-03-08 7.08 7.10 7.05 7.10 0.0M
2023-03-07 7.11 7.12 7.04 7.04 0.0M
2023-03-06 7.10 7.11 7.07 7.09 0.0M
2023-03-03 6.98 7.04 6.97 7.04 0.0M
2023-03-02 6.80 6.90 6.79 6.90 0.1M
2023-03-01 6.96 6.96 6.79 6.82 0.1M
2023-02-28 7.10 7.11 6.98 7.06 0.1M
2023-02-27 7.18 7.23 7.18 7.18 0.0M
2023-02-24 7.16 7.17 7.10 7.13 0.0M
2023-02-23 7.20 7.21 7.17 7.17 0.1M
2023-02-22 7.19 7.23 7.18 7.23 0.1M
2023-02-21 7.28 7.28 7.20 7.23 0.1M
2023-02-20 7.32 7.32 7.25 7.25 0.0M
2023-02-17 7.23 7.29 7.22 7.29 0.0M
2023-02-16 7.29 7.29 7.16 7.22 0.0M
2023-02-15 7.19 7.24 7.19 7.23 0.0M
2023-02-14 7.22 7.25 7.18 7.18 0.1M
2023-02-13 7.21 7.24 7.21 7.23 0.0M
2023-02-10 7.04 7.18 7.04 7.18 0.2M
2023-02-09 7.17 7.17 7.10 7.10 0.0M
2023-02-08 7.25 7.25 7.15 7.15 0.0M
2023-02-07 7.28 7.29 7.21 7.23 0.0M
2023-02-06 7.13 7.22 7.13 7.20 0.0M
2023-02-03 7.27 7.27 7.04 7.12 0.0M
2023-02-02 7.16 7.31 7.16 7.31 0.0M
2023-02-01 7.21 7.23 7.17 7.20 0.2M
2023-01-31 7.22 7.24 7.15 7.16 0.0M
2023-01-30 7.19 7.25 7.15 7.24 0.0M
2023-01-27 7.21 7.22 7.19 7.22 0.0M
2023-01-26 7.17 7.23 7.14 7.23 0.1M
2023-01-25 7.27 7.28 7.10 7.15 0.1M
2023-01-24 7.26 7.27 7.17 7.25 0.0M
2023-01-23 7.22 7.29 7.22 7.29 0.0M
2023-01-20 7.24 7.25 7.16 7.20 0.0M
2023-01-19 7.34 7.34 7.25 7.26 0.1M
2023-01-18 7.51 7.52 7.39 7.39 0.1M
2023-01-17 7.51 7.57 7.48 7.54 0.1M
2023-01-16 7.52 7.52 7.48 7.50 0.0M
2023-01-13 7.56 7.56 7.48 7.48 0.0M
2023-01-12 7.65 7.66 7.56 7.56 0.1M
2023-01-11 7.59 7.62 7.58 7.61 0.1M
2023-01-10 7.57 7.57 7.51 7.51 0.0M
2023-01-09 7.57 7.61 7.54 7.61 0.1M
2023-01-06 7.54 7.65 7.54 7.62 0.0M
2023-01-05 7.62 7.64 7.54 7.54 0.0M
2023-01-04 7.63 7.67 7.59 7.67 0.5M
2023-01-03 7.59 7.76 7.52 7.52 1.0M
2023-01-02 7.62 7.64 7.56 7.64 0.0M