iShares V PLC - iShares iBonds Dec 2027 Term $ Corp UCITS ETF USD Acc

ID27
🏛️ 프랑스 →
97.35
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
2025-09-26 97.45 97.45 97.45 97.35 0.0M
2025-09-25 96.95 96.95 96.95 97.46 0.0M
2025-09-24 96.61 96.61 96.61 96.99 0.0M
2025-09-23 96.84 96.84 96.73 96.73 0.0M
2025-09-22 97.04 97.04 97.04 96.83 0.0M
2025-09-19 96.85 97.07 96.85 97.02 0.0M
2025-09-18 96.63 96.63 96.63 96.69 0.0M
2025-09-17 96.22 96.22 96.22 96.20 0.0M
2025-09-16 96.69 96.69 96.69 96.27 0.0M
2025-09-15 97.16 97.16 97.16 96.87 0.0M
2025-09-12 96.96 96.96 96.96 97.14 0.0M
2025-09-11 97.39 97.39 97.33 97.05 0.0M
2025-09-10 97.33 97.33 97.33 97.14 0.0M
2025-09-09 96.73 96.86 96.73 97.09 0.0M
2025-09-08 97.06 97.06 97.05 96.92 0.0M
2025-09-05 97.42 97.42 97.42 97.05 0.0M
2025-09-04 97.45 97.45 97.45 97.65 0.0M
2025-09-03 97.44 97.50 97.44 97.26 0.0M
2025-09-02 96.82 96.90 96.82 97.31 0.0M
2025-09-01 96.86 96.91 96.86 96.96 0.0M
2025-08-29 97.24 97.24 97.01 97.01 0.0M
2025-08-28 97.47 97.47 97.34 97.24 0.0M
2025-08-27 97.60 97.60 97.60 97.72 0.0M
2025-08-26 97.54 97.54 97.42 97.28 0.0M
2025-08-25 96.87 97.13 96.87 96.98 0.0M
2025-08-22 97.63 97.63 97.63 96.78 0.0M
2025-08-21 97.39 97.39 97.08 97.35 0.0M
2025-08-20 97.32 97.32 97.32 97.13 0.0M
2025-08-19 97.05 97.05 97.05 97.03 0.0M
2025-08-18 96.77 96.77 96.77 96.98 0.0M
2025-08-15 97.00 97.00 97.00 96.71 0.0M
2025-08-14 96.93 97.10 96.93 97.10 0.0M
2025-08-13 96.80 96.80 96.80 96.72 0.0M
2025-08-12 97.35 98.79 97.31 96.84 0.0M
2025-08-11 96.93 96.93 96.93 97.46 0.0M
2025-08-08 97.05 97.05 97.05 96.94 0.0M
2025-08-07 96.86 96.86 96.86 97.25 0.0M
2025-08-06 97.71 97.71 97.15 97.16 0.0M
2025-08-05 97.99 97.99 97.99 97.64 0.0M
2025-08-04 97.70 97.75 97.70 97.72 0.0M
2025-08-01 98.46 98.46 97.59 97.86 0.0M
2025-07-31 98.36 98.55 98.36 98.55 0.0M
2025-07-30 97.51 97.51 97.51 98.09 0.0M
2025-07-29 97.63 97.63 97.63 97.66 0.0M
2025-07-28 96.22 96.22 96.22 96.85 0.0M
2025-07-25 95.91 95.91 95.91 95.95 0.0M
2025-07-24 95.74 95.74 95.74 95.62 0.0M
2025-07-23 95.78 95.95 95.78 95.95 0.0M
2025-07-22 96.26 96.26 96.26 96.02 0.0M
2025-07-21 96.66 96.66 96.66 96.14 0.0M
2025-07-18 96.78 96.78 96.78 96.56 0.0M
2025-07-17 97.07 97.16 97.07 97.02 0.0M
2025-07-16 96.69 96.82 96.69 96.23 0.0M
2025-07-15 96.26 96.36 96.26 96.68 0.0M
2025-07-14 96.41 96.41 96.41 96.17 0.0M
2025-07-11 96.26 96.26 96.26 96.07 0.0M
2025-07-10 95.77 96.20 95.75 96.20 0.0M
2025-07-09 95.80 95.80 95.80 95.88 0.0M
2025-07-08 95.58 95.58 95.58 95.89 0.0M
2025-07-07 95.62 95.74 95.62 95.67 0.0M
2025-07-04 95.31 95.60 95.31 95.42 0.0M
2025-07-03 95.32 95.32 95.32 95.51 0.0M
2025-07-02 95.40 95.40 95.40 95.51 0.0M
2025-07-01 95.54 95.54 95.54 95.44 0.0M
2025-06-30 95.65 95.65 95.65 95.71 0.0M
2025-06-27 95.86 95.86 95.85 95.84 0.0M
2025-06-26 96.08 96.08 96.00 95.98 0.0M
2025-06-25 96.70 96.70 96.70 96.51 0.0M
2025-06-24 96.59 96.79 96.59 96.52 0.0M
2025-06-23 97.29 97.52 97.29 97.12 0.0M
2025-06-20 97.15 97.15 97.15 97.16 0.0M
2025-06-19 97.59 97.59 97.59 97.57 0.0M
2025-06-18 97.15 97.15 97.15 97.07 0.0M
2025-06-17 96.66 96.66 96.66 97.09 0.0M
2025-06-16 96.67 96.67 96.40 96.40 0.0M
2025-06-13 96.95 96.95 96.95 96.69 0.0M
2025-06-12 97.15 97.15 96.59 96.70 0.0M
2025-06-11 97.79 97.79 97.32 97.41 0.0M
2025-06-10 97.95 97.95 97.67 97.71 0.0M
2025-06-09 97.89 97.89 97.80 97.77 0.0M
2025-06-06 97.70 98.28 97.70 97.95 0.0M
2025-06-05 98.00 98.12 98.00 97.59 0.0M
2025-06-04 98.17 98.17 97.91 97.85 0.0M
2025-06-03 97.71 97.71 97.71 98.07 0.0M
2025-06-02 97.95 97.95 97.95 97.60 0.0M
2025-05-30 98.35 98.35 98.35 98.30 0.0M
2025-05-29 98.80 98.80 98.65 98.23 0.0M
2025-05-28 98.59 98.59 98.59 98.63 0.0M
2025-05-27 98.10 98.10 98.10 98.33 0.0M
2025-05-26 97.70 97.70 97.70 97.90 0.0M
2025-05-23 98.46 98.46 98.46 98.28 0.0M
2025-05-22 98.25 98.25 98.25 98.73 0.0M
2025-05-21 98.31 98.45 98.31 98.32 0.0M
2025-05-20 98.68 99.00 98.68 98.94 0.0M
2025-05-19 99.56 99.56 99.56 98.90 0.0M
2025-05-16 99.50 99.82 99.50 99.82 0.0M
2025-05-15 98.99 98.99 98.99 99.45 0.0M
2025-05-14 99.14 99.14 99.10 99.10 0.0M
2025-05-13 100.15 100.15 100.15 99.56 0.0M
2025-05-12 99.42 99.42 99.42 99.96 0.0M
2025-05-09 98.89 98.89 98.72 98.87 0.0M
2025-05-08 98.68 98.68 98.52 98.63 0.0M
2025-05-07 97.95 97.95 97.95 98.05 0.0M
2025-05-06 98.07 98.38 98.07 98.05 0.0M
2025-05-05 98.37 98.37 98.01 98.01 0.0M
2025-05-02 98.60 98.60 97.99 98.24 0.0M
2025-04-30 97.89 97.99 97.89 98.35 0.0M
2025-04-29 98.00 98.00 97.71 97.73 0.0M
2025-04-28 98.26 98.26 97.76 97.86 0.0M
2025-04-25 97.82 97.82 97.78 97.77 0.0M
2025-04-24 97.41 97.66 97.41 97.71 0.0M
2025-04-23 97.45 97.66 97.21 97.30 0.0M
2025-04-22 96.52 96.52 96.32 96.59 0.0M
2025-04-17 97.46 97.70 97.32 97.58 0.0M
2025-04-16 97.65 97.65 97.54 97.46 0.0M
2025-04-15 97.59 97.59 97.59 97.92 0.0M
2025-04-14 97.34 97.34 97.34 97.34 0.0M
2025-04-11 97.82 97.82 96.71 97.13 0.0M
2025-04-10 100.97 100.97 98.86 98.90 0.0M
2025-04-09 99.70 100.31 99.18 99.66 0.0M
2025-04-08 100.92 101.58 100.92 101.58 0.0M
2025-04-07 100.81 101.57 100.25 101.26 0.0M
2025-04-04 100.65 101.32 100.65 101.31 0.0M
2025-04-03 101.06 101.06 100.08 100.44 0.0M
2025-04-02 102.72 102.75 102.22 102.22 0.0M
2025-04-01 102.61 102.96 102.61 102.74 0.0M
2025-03-31 102.56 102.58 102.36 102.56 0.0M
2025-03-28 102.63 102.63 102.50 102.20 0.0M
2025-03-27 102.70 102.70 102.49 102.38 0.0M
2025-03-26 102.43 102.54 102.43 102.44 0.0M
2025-03-25 102.34 102.41 102.22 102.41 0.0M
2025-03-24 102.27 102.27 102.00 102.36 0.0M
2025-03-21 102.02 102.02 102.02 102.27 0.0M
2025-03-20 101.63 101.63 101.63 101.94 0.0M
2025-03-19 101.14 101.15 101.14 101.35 0.0M
2025-03-18 101.08 101.08 100.73 100.87 0.0M
2025-03-17 101.02 101.02 101.02 101.02 0.0M
2025-03-14 101.74 101.74 101.46 101.41 0.0M
2025-03-13 101.46 101.56 101.46 101.49 0.0M
2025-03-12 101.01 101.33 101.01 101.01 0.0M
2025-03-11 101.65 101.65 101.37 101.09 0.0M
2025-03-10 102.08 102.12 101.93 101.94 0.0M
2025-03-07 101.91 101.91 101.78 101.78 0.0M
2025-03-06 102.15 102.38 101.74 101.88 0.0M
2025-03-05 103.72 103.72 103.13 102.54 0.0M
2025-03-04 105.25 105.25 104.91 104.97 0.0M
2025-03-03 105.92 105.92 105.04 105.16 0.0M
2025-02-28 105.86 106.05 105.86 106.02 0.0M
2025-02-27 105.42 105.42 105.42 105.84 0.0M
2025-02-26 105.01 105.05 104.65 104.76 0.0M
2025-02-25 105.14 105.14 104.72 104.85 0.0M
2025-02-24 104.77 104.77 104.77 105.02 0.0M
2025-02-21 104.64 105.04 104.64 105.03 0.0M
2025-02-20 105.17 105.30 105.17 104.85 0.0M
2025-02-19 104.90 105.20 104.90 105.38 0.0M
2025-02-18 105.07 105.07 104.87 104.83 0.0M
2025-02-17 104.65 104.86 104.65 104.86 0.0M
2025-02-14 104.68 104.68 104.63 104.43 0.0M
2025-02-13 104.95 105.20 104.84 104.92 0.0M
2025-02-12 105.46 105.82 105.42 105.57 0.0M
2025-02-11 106.27 106.27 106.00 105.82 0.0M
2025-02-10 106.10 106.25 106.03 106.22 0.0M
2025-02-07 105.58 105.90 105.50 105.88 0.0M
2025-02-06 105.63 105.63 105.63 105.64 0.0M
2025-02-05 105.35 105.40 105.20 105.39 0.0M
2025-02-04 106.24 106.24 105.62 105.60 0.0M
2025-02-03 107.07 107.14 106.17 106.23 0.0M
2025-01-31 105.31 105.70 105.31 105.50 0.0M
2025-01-30 104.80 104.84 104.80 105.06 0.0M
2025-01-29 105.21 105.21 105.16 105.16 0.0M
2025-01-28 105.00 105.00 104.95 104.96 0.0M
2025-01-27 104.31 104.58 104.00 104.15 0.0M
2025-01-24 104.44 104.44 104.20 104.05 0.0M
2025-01-23 105.01 105.01 105.01 104.98 0.0M
2025-01-22 104.84 104.84 104.50 104.84 0.0M
2025-01-21 105.36 105.63 105.36 104.85 0.0M
2025-01-20 105.96 105.96 105.50 105.05 0.0M
2025-01-17 106.15 106.47 105.80 106.03 0.0M
2025-01-16 105.96 106.13 105.96 106.03 0.0M
2025-01-15 105.71 106.12 105.55 106.12 0.0M
2025-01-14 106.17 106.25 105.71 105.72 0.0M
2025-01-13 106.37 106.64 106.37 106.58 0.0M
2025-01-10 105.98 106.19 105.75 106.30 0.0M
2025-01-09 105.97 105.97 105.65 105.94 0.0M
2025-01-08 105.75 105.87 105.68 105.83 0.0M
2025-01-07 104.67 105.16 104.50 105.16 0.0M
2025-01-06 105.68 105.68 104.74 104.93 0.0M
2025-01-03 106.04 106.10 105.93 106.01 0.0M
2025-01-02 105.13 106.53 105.13 106.38 0.0M