iShares V PLC - iShares iBonds Dec 2025 Term $ Treasury UCITS ETF USD Acc

TI25
🏛️ 프랑스 →
94.42
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 94.54 94.60 94.54 94.42 0.0M
2025-09-25 94.02 94.64 94.01 94.58 0.0M
2025-09-24 93.64 94.00 93.64 94.04 0.0M
2025-09-23 93.62 93.66 93.62 93.61 0.0M
2025-09-22 93.97 93.97 93.71 93.77 0.0M
2025-09-19 93.81 93.81 93.81 93.97 0.0M
2025-09-18 93.51 93.51 93.51 93.64 0.0M
2025-09-17 93.13 93.15 93.13 93.11 0.0M
2025-09-16 93.55 93.56 93.45 93.17 0.0M
2025-09-15 94.06 94.06 93.71 93.75 0.0M
2025-09-12 93.89 93.89 93.89 94.10 0.0M
2025-09-11 94.34 94.34 93.94 93.94 0.0M
2025-09-10 94.26 94.26 94.22 94.04 0.0M
2025-09-09 93.67 93.67 93.67 94.01 0.0M
2025-09-08 93.99 93.99 93.99 93.80 0.0M
2025-09-05 94.44 94.44 94.44 93.83 0.0M
2025-09-04 94.50 94.63 94.50 94.64 0.0M
2025-09-03 94.69 94.69 94.69 94.28 0.0M
2025-09-02 94.06 94.06 94.06 94.41 0.0M
2025-09-01 93.90 93.90 93.90 94.06 0.0M
2025-08-29 94.36 94.36 94.36 94.10 0.0M
2025-08-28 94.51 94.51 94.32 94.37 0.0M
2025-08-27 94.71 94.71 94.71 94.79 0.0M
2025-08-26 94.65 94.65 94.65 94.38 0.0M
2025-08-25 93.89 93.89 93.89 94.13 0.0M
2025-08-22 94.86 94.86 94.71 93.80 0.0M
2025-08-21 94.60 94.60 94.60 94.62 0.0M
2025-08-20 94.48 94.48 94.48 94.27 0.0M
2025-08-19 94.14 94.14 94.14 94.19 0.0M
2025-08-18 93.97 93.97 93.97 94.18 0.0M
2025-08-15 94.13 94.13 94.01 93.82 0.0M
2025-08-14 93.99 93.99 93.99 94.32 0.0M
2025-08-13 93.93 93.93 93.93 93.74 0.0M
2025-08-12 94.56 94.56 94.56 93.97 0.0M
2025-08-11 94.17 94.17 94.17 94.64 0.0M
2025-08-08 94.21 94.21 94.21 94.12 0.0M
2025-08-07 94.02 94.02 94.02 94.37 0.0M
2025-08-06 94.78 94.78 94.78 94.28 0.0M
2025-08-05 94.99 94.99 94.99 94.76 0.0M
2025-08-04 94.75 94.75 94.75 94.86 0.0M
2025-08-01 95.96 95.96 95.96 95.07 0.0M
2025-07-31 95.76 95.76 95.76 95.89 0.0M
2025-07-30 94.84 94.87 94.84 95.49 0.0M
2025-07-29 94.95 94.95 94.95 95.03 0.0M
2025-07-28 93.56 93.56 93.56 94.28 0.0M
2025-07-25 93.26 93.26 93.26 93.36 0.0M
2025-07-24 93.18 93.18 93.18 93.06 0.0M
2025-07-23 93.29 93.29 93.29 93.35 0.0M
2025-07-22 93.79 93.79 93.59 93.34 0.0M
2025-07-21 94.04 94.04 94.04 93.49 0.0M
2025-07-18 94.20 94.20 94.20 93.95 0.0M
2025-07-17 94.57 94.57 94.51 94.44 0.0M
2025-07-16 94.13 94.13 93.53 93.53 0.0M
2025-07-15 93.83 93.83 93.75 94.23 0.0M
2025-07-14 93.81 93.81 93.81 93.64 0.0M
2025-07-11 93.68 93.68 93.68 93.56 0.0M
2025-07-10 93.25 93.25 93.25 93.62 0.0M
2025-07-09 93.28 93.28 93.28 93.41 0.0M
2025-07-08 93.06 93.50 93.06 93.41 0.0M
2025-07-07 93.02 93.19 93.02 93.15 0.0M
2025-07-04 92.84 92.84 92.84 92.82 0.0M
2025-07-03 92.68 93.03 92.68 92.95 0.0M
2025-07-02 92.82 93.01 92.79 92.80 0.0M
2025-07-01 92.86 92.86 92.59 92.85 0.0M
2025-06-30 93.18 93.18 93.18 93.04 0.0M
2025-06-27 93.23 93.34 93.23 93.28 0.0M
2025-06-26 93.42 93.46 93.28 93.96 0.0M
2025-06-25 94.12 94.12 94.12 93.95 0.0M
2025-06-24 94.09 94.09 94.09 93.93 0.0M
2025-06-23 94.89 95.27 94.60 94.55 0.0M
2025-06-20 94.81 94.86 94.81 94.72 0.0M
2025-06-19 95.21 95.21 95.09 95.20 0.0M
2025-06-18 94.77 94.77 94.77 94.66 0.0M
2025-06-17 94.39 94.49 94.39 94.70 0.0M
2025-06-16 94.27 94.27 94.27 94.13 0.0M
2025-06-13 94.47 94.47 94.47 94.36 0.0M
2025-06-12 94.69 94.69 94.18 94.26 0.0M
2025-06-11 95.53 95.55 95.53 94.92 0.0M
2025-06-10 95.67 95.67 95.39 95.47 0.0M
2025-06-09 95.43 95.43 95.43 95.47 0.0M
2025-06-06 95.40 95.40 95.40 95.67 0.0M
2025-06-05 95.51 95.51 95.51 95.18 0.0M
2025-06-04 95.76 95.76 95.76 95.36 0.0M
2025-06-03 95.36 95.36 95.36 95.74 0.0M
2025-06-02 95.55 95.55 95.23 95.24 0.0M
2025-05-30 96.03 96.24 95.96 95.98 0.0M
2025-05-29 96.53 96.53 96.26 95.85 0.0M
2025-05-28 96.25 96.25 96.25 96.37 0.0M
2025-05-27 95.75 95.75 95.75 96.00 0.0M
2025-05-26 95.44 95.44 95.44 95.64 0.0M
2025-05-23 96.20 96.20 96.17 96.02 0.0M
2025-05-22 96.08 96.08 96.08 96.42 0.0M
2025-05-21 96.06 96.06 95.90 95.91 0.0M
2025-05-20 96.60 96.60 96.60 96.60 0.0M
2025-05-19 97.03 97.03 97.03 96.61 0.0M
2025-05-16 96.99 97.11 96.99 97.58 0.0M
2025-05-15 96.92 96.92 96.92 97.23 0.0M
2025-05-14 97.08 97.08 96.57 97.03 0.0M
2025-05-13 97.81 97.81 97.29 97.31 0.0M
2025-05-12 96.95 97.97 96.95 97.75 0.0M
2025-05-09 96.67 96.70 96.51 96.48 0.0M
2025-05-08 96.37 96.37 96.35 96.38 0.0M
2025-05-07 95.58 95.58 95.58 95.76 0.0M
2025-05-06 95.86 95.86 95.86 95.74 0.0M
2025-05-05 95.91 95.91 95.82 95.87 0.0M
2025-05-02 95.88 95.91 95.51 95.80 0.0M
2025-04-30 95.34 95.59 95.34 95.84 0.0M
2025-04-29 95.13 95.48 95.13 95.26 0.0M
2025-04-28 95.90 95.90 95.49 95.41 0.0M
2025-04-25 95.62 95.62 95.62 95.48 0.0M
2025-04-24 95.56 95.56 95.56 95.54 0.0M
2025-04-23 95.25 95.25 95.09 95.34 0.0M
2025-04-22 94.37 94.37 94.37 94.51 0.0M
2025-04-17 95.42 95.54 95.26 95.37 0.0M
2025-04-16 95.46 95.46 95.46 95.44 0.0M
2025-04-15 95.74 95.97 95.74 95.85 0.0M
2025-04-14 95.08 95.08 95.00 95.31 0.0M
2025-04-11 95.93 95.93 95.70 95.64 0.0M
2025-04-10 98.74 98.74 97.35 96.90 0.0M
2025-04-09 97.87 98.07 97.87 98.01 0.0M
2025-04-08 98.73 98.73 98.73 99.28 0.0M
2025-04-07 98.23 98.33 98.23 99.19 0.0M
2025-04-04 97.99 98.73 97.99 98.65 0.0M
2025-04-03 98.59 98.59 97.42 97.89 0.0M
2025-04-02 100.24 100.26 100.24 99.71 0.0M
2025-04-01 100.17 100.28 100.04 100.15 0.0M
2025-03-31 99.84 99.95 99.84 100.11 0.0M
2025-03-28 100.22 100.47 100.20 99.90 0.0M
2025-03-27 100.49 100.56 100.26 100.19 0.0M
2025-03-26 100.27 100.30 100.27 100.23 0.0M
2025-03-25 100.22 100.22 100.22 100.03 0.0M
2025-03-24 99.74 99.74 99.70 100.14 0.0M
2025-03-21 99.71 99.71 99.71 99.94 0.0M
2025-03-20 99.31 99.92 99.31 99.62 0.0M
2025-03-19 99.02 99.02 99.02 99.25 0.0M
2025-03-18 98.77 98.77 98.77 98.82 0.0M
2025-03-17 99.38 99.38 99.28 98.91 0.0M
2025-03-14 99.64 99.64 99.13 99.31 0.0M
2025-03-13 99.45 99.45 99.27 99.43 0.0M
2025-03-12 99.02 99.02 99.02 98.91 0.0M
2025-03-11 99.21 99.21 98.82 98.84 0.0M
2025-03-10 99.74 99.74 99.74 99.63 0.0M
2025-03-07 99.68 99.68 99.40 99.50 0.0M
2025-03-06 100.00 100.00 99.91 99.64 0.0M
2025-03-05 101.20 101.20 100.12 100.16 0.0M
2025-03-04 102.84 102.84 102.52 102.49 0.0M
2025-03-03 103.84 103.84 103.16 102.74 0.0M
2025-02-28 103.69 103.76 103.69 103.67 0.0M
2025-02-27 102.94 103.49 102.86 103.64 0.0M
2025-02-26 102.94 102.94 102.94 102.56 0.0M
2025-02-25 103.00 103.00 102.49 102.62 0.0M
2025-02-24 102.72 102.83 102.72 102.90 0.0M
2025-02-21 102.68 102.80 102.68 103.06 0.0M
2025-02-20 103.23 103.23 103.22 102.90 0.0M
2025-02-19 102.87 103.27 102.87 103.45 0.0M
2025-02-18 102.88 103.06 102.88 102.88 0.0M
2025-02-17 102.78 102.81 102.78 102.71 0.0M
2025-02-14 102.98 102.98 102.44 102.49 0.0M
2025-02-13 103.36 103.62 103.15 103.08 0.0M
2025-02-12 103.66 104.01 103.66 103.84 0.0M
2025-02-11 104.40 104.40 104.10 103.95 0.0M
2025-02-10 104.29 104.29 104.23 104.29 0.0M
2025-02-07 103.52 103.74 103.47 104.06 0.0M
2025-02-06 103.71 103.73 103.66 103.66 0.0M
2025-02-05 103.45 103.45 103.12 103.20 0.0M
2025-02-04 104.25 104.25 104.25 103.58 0.0M
2025-02-03 105.02 105.07 104.51 104.33 0.0M
2025-01-31 103.30 103.30 103.30 103.40 0.0M
2025-01-30 103.11 103.35 102.99 103.09 0.0M
2025-01-29 103.13 103.13 103.05 103.12 0.0M
2025-01-28 102.96 102.96 102.96 103.02 0.0M
2025-01-27 102.66 102.66 102.20 102.24 0.0M
2025-01-24 102.64 102.64 102.64 102.14 0.0M
2025-01-23 103.27 103.27 103.12 103.19 0.0M
2025-01-22 103.09 103.09 103.09 103.05 0.0M
2025-01-21 103.54 103.74 103.38 103.07 0.0M
2025-01-20 104.11 104.11 102.98 103.19 0.0M
2025-01-17 104.30 104.30 104.17 104.27 0.0M
2025-01-16 104.25 104.46 104.19 104.18 0.0M
2025-01-15 104.03 104.06 103.91 104.25 0.0M
2025-01-14 104.60 104.60 104.35 104.23 0.0M
2025-01-13 104.91 105.16 104.91 105.07 0.0M
2025-01-10 104.17 104.71 104.17 104.71 0.0M
2025-01-09 104.42 104.42 104.00 104.16 0.0M
2025-01-08 103.76 104.09 103.76 104.03 0.0M
2025-01-07 102.89 103.02 102.82 103.39 0.0M
2025-01-06 103.80 103.80 102.80 103.10 0.0M
2025-01-03 104.16 104.16 104.07 104.09 0.0M
2025-01-02 103.39 103.69 103.39 104.50 0.0M