iShares Edge MSCI Wld Qual Fctr UCITS ETF USD A

IS3Q
🏛️ 멕시코 →
1,410.30
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,200.17 1,200.17 1,200.17 1,200.17 0.1M
2021-12-29 1,201.85 1,205.40 1,201.85 1,205.40 0.1M
2021-12-28 1,213.41 1,213.41 1,210.80 1,210.80 0.1M
2021-12-23 1,193.11 1,193.11 1,188.88 1,188.88 0.1M
2021-12-22 1,186.18 1,188.36 1,186.18 1,188.36 0.1M
2021-12-21 1,173.78 1,173.78 1,173.78 1,173.78 0.1M
2021-12-20 1,152.97 1,154.70 1,152.97 1,154.70 0.1M
2021-12-17 1,182.22 1,182.22 1,182.22 1,182.22 0.1M
2021-12-16 1,194.82 1,202.27 1,186.56 1,186.56 0.1M
2021-12-14 1,203.67 1,207.68 1,203.67 1,203.82 0.4M
2021-12-13 1,203.69 1,207.92 1,203.69 1,205.60 0.4M
2021-12-10 1,201.72 1,206.41 1,201.08 1,203.77 0.4M
2021-12-09 1,211.73 1,211.73 1,211.73 1,211.73 0.0M
2021-12-08 1,213.28 1,213.28 1,209.89 1,209.89 0.0M
2021-12-02 1,196.98 1,203.83 1,196.98 1,203.83 0.0M
2021-11-23 1,221.20 1,221.20 1,221.20 1,221.20 0.0M
2021-11-19 1,218.10 1,218.10 1,218.10 1,218.10 0.0M
2021-11-18 1,213.56 1,213.56 1,213.56 1,213.56 0.0M
2021-11-08 1,182.83 1,186.11 1,182.83 1,183.22 0.1M
2021-10-29 1,179.93 1,179.93 1,179.93 1,179.93 0.0M
2021-10-28 1,164.45 1,164.45 1,164.45 1,164.45 0.0M
2021-10-27 1,147.27 1,154.28 1,147.27 1,154.28 0.0M
2021-10-18 1,136.78 1,136.78 1,136.78 1,136.78 0.0M
2021-10-15 1,127.70 1,129.33 1,127.70 1,127.91 0.8M
2021-10-14 1,129.33 1,131.05 1,129.33 1,131.05 0.8M
2021-10-13 1,109.42 1,112.12 1,109.42 1,112.12 0.8M
2021-10-12 1,118.80 1,118.80 1,118.80 1,118.80 0.0M
2021-10-04 1,088.33 1,088.33 1,086.05 1,086.05 0.0M
2021-10-01 1,092.05 1,092.05 1,092.05 1,092.05 0.0M
2021-09-29 1,108.40 1,110.93 1,108.40 1,110.93 0.4M
2021-09-24 1,113.42 1,113.42 1,113.42 1,113.42 0.0M
2021-09-23 1,119.17 1,119.17 1,119.17 1,119.17 0.0M
2021-09-21 1,106.55 1,106.55 1,106.55 1,106.55 0.0M
2021-09-15 1,116.99 1,116.99 1,116.99 1,116.99 0.0M
2021-09-14 1,122.78 1,122.78 1,122.78 1,122.78 0.0M
2021-09-10 1,120.00 1,125.48 1,120.00 1,124.22 0.0M
2021-09-02 1,144.11 1,144.11 1,144.11 1,144.11 0.0M
2021-08-24 1,147.42 1,147.42 1,147.42 1,147.42 0.0M
2021-08-23 1,154.52 1,154.52 1,154.52 1,154.52 0.1M
2021-08-18 1,122.90 1,122.90 1,122.90 1,122.90 0.0M
2021-08-13 1,123.30 1,123.30 1,123.30 1,123.30 0.0M
2021-08-09 1,125.38 1,125.38 1,124.07 1,124.07 0.0M
2021-08-02 1,111.70 1,111.70 1,111.70 1,111.70 0.0M
2021-07-26 1,113.89 1,113.89 1,113.89 1,113.89 0.0M
2021-07-16 1,086.90 1,086.90 1,086.90 1,086.90 0.0M
2021-07-14 1,093.47 1,093.47 1,093.13 1,093.13 0.2M
2021-07-13 1,104.06 1,105.15 1,104.06 1,105.15 0.2M
2021-07-08 1,082.85 1,082.85 1,082.85 1,082.85 0.0M
2021-07-01 1,081.45 1,081.45 1,081.45 1,081.45 0.0M
2021-06-29 1,073.21 1,073.21 1,072.58 1,072.58 0.1M
2021-06-24 1,063.84 1,063.84 1,063.84 1,063.84 0.0M
2021-06-23 1,077.13 1,077.13 1,077.13 1,077.13 0.0M
2021-06-18 1,085.30 1,085.30 1,085.30 1,085.30 0.0M
2021-06-14 1,068.10 1,069.05 1,068.10 1,069.05 0.1M
2021-06-11 1,063.81 1,063.81 1,063.81 1,063.81 0.6M
2021-06-03 1,063.59 1,063.59 1,063.59 1,063.59 0.0M
2021-05-21 1,049.26 1,049.26 1,049.26 1,049.26 0.0M
2021-05-12 1,030.75 1,033.81 1,030.75 1,031.24 0.2M
2021-05-11 1,033.33 1,036.74 1,031.77 1,031.77 0.2M
2021-05-04 1,047.88 1,047.88 1,044.78 1,044.78 0.1M
2021-04-29 1,053.78 1,053.78 1,053.78 1,053.78 0.0M
2021-04-23 1,031.12 1,031.12 1,031.12 1,031.12 0.0M
2021-04-16 1,031.68 1,031.68 1,031.68 1,031.68 0.1M
2021-04-09 1,033.52 1,033.52 1,033.52 1,033.52 0.0M
2021-04-08 1,021.41 1,023.39 1,021.39 1,023.39 0.2M
2021-03-30 1,011.74 1,011.74 1,011.74 1,011.74 0.1M
2021-03-25 1,003.62 1,003.62 1,003.62 1,003.62 0.1M
2021-03-10 1,010.70 1,010.70 1,010.70 1,010.70 0.0M
2021-03-09 1,023.07 1,023.07 1,023.07 1,023.07 0.6M
2021-03-08 1,030.05 1,030.05 1,028.79 1,028.79 0.8M
2021-03-04 1,001.16 1,001.16 1,001.16 1,001.16 0.3M
2021-03-03 1,004.66 1,004.66 1,004.24 1,004.24 0.3M
2021-02-11 972.08 972.08 972.08 972.08 0.0M
2021-02-08 969.88 970.27 969.88 970.27 0.1M
2021-02-04 976.53 976.53 976.53 976.53 0.0M
2021-02-02 959.53 959.53 959.53 959.53 0.0M
2021-01-11 961.12 961.12 959.06 959.06 0.0M
2021-01-08 959.35 964.20 959.35 964.20 0.0M