iShares $ Floating Rate Bd UCITS ETF USD Acc (FLOAN)

FLOAN
🏛️ 멕시코 →
117.22
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
2022-12-30 106.00 106.00 105.96 105.96 0.0M
2022-12-28 105.10 105.10 105.10 105.10 0.2M
2022-12-23 105.00 105.00 104.10 104.10 3.9M
2022-12-22 105.25 105.25 105.25 105.25 0.1M
2022-12-21 105.94 105.94 104.00 105.00 0.2M
2022-12-20 106.20 106.40 105.98 106.36 0.0M
2022-12-19 106.14 106.16 105.50 106.16 0.3M
2022-12-16 106.41 106.41 106.00 106.00 0.5M
2022-12-15 106.33 106.33 106.33 106.33 0.1M
2022-12-14 105.86 105.86 105.40 105.40 0.0M
2022-12-13 105.75 105.75 105.75 105.75 0.1M
2022-12-08 105.41 105.41 104.15 105.03 0.6M
2022-12-07 105.18 105.18 105.05 105.05 0.0M
2022-12-06 106.05 106.05 105.79 105.89 0.0M
2022-12-02 103.05 104.00 103.05 104.00 0.0M
2022-11-30 103.80 103.80 103.00 103.00 0.0M
2022-11-29 102.11 102.11 102.07 102.07 0.0M
2022-11-28 102.95 104.13 102.95 104.13 0.0M
2022-11-25 103.30 103.30 103.30 103.30 0.0M
2022-11-23 103.99 103.99 103.44 103.44 0.0M
2022-11-22 104.51 104.51 104.33 104.33 1.0M
2022-11-18 104.75 104.75 103.99 103.99 0.1M
2022-11-17 103.90 103.90 103.80 103.80 0.0M
2022-11-16 103.24 103.75 103.24 103.75 0.9M
2022-11-15 103.24 103.37 102.00 103.00 0.0M
2022-11-14 103.18 104.00 103.00 104.00 0.0M
2022-11-11 104.01 104.29 104.00 104.03 0.0M
2022-11-10 103.81 103.81 103.22 103.22 0.1M
2022-11-09 105.00 105.00 104.23 104.23 0.2M
2022-11-08 103.39 103.83 103.39 103.83 0.1M
2022-11-07 103.58 103.58 103.58 103.58 0.0M
2022-11-04 104.30 104.30 104.30 104.30 0.1M
2022-11-03 105.03 105.03 104.80 104.80 0.0M
2022-11-01 105.07 105.07 105.02 105.02 0.1M
2022-10-31 105.64 105.64 105.64 105.64 0.0M
2022-10-28 105.86 105.86 105.34 105.34 0.2M
2022-10-27 105.88 106.49 105.00 105.36 0.4M
2022-10-26 106.01 106.45 106.01 106.45 0.1M
2022-10-21 106.18 106.18 106.18 106.18 0.0M
2022-10-19 106.83 107.00 106.49 106.54 0.1M
2022-10-17 106.14 106.64 106.14 106.22 0.0M
2022-10-14 100.00 105.89 100.00 105.89 0.0M
2022-10-12 106.23 106.23 105.99 105.99 0.0M
2022-10-07 106.65 106.65 106.65 106.65 0.0M
2022-10-06 107.20 107.20 107.20 107.20 0.0M
2022-10-05 106.94 106.94 106.94 106.94 0.0M
2022-10-04 106.15 107.18 106.15 107.18 0.1M
2022-10-03 106.31 106.38 106.11 106.22 0.3M
2022-09-29 107.46 107.67 107.46 107.67 0.0M
2022-09-28 108.64 108.64 108.00 108.00 0.0M
2022-09-27 108.64 108.65 108.30 108.45 0.0M
2022-09-26 107.94 108.74 107.94 108.64 0.6M
2022-09-23 107.35 107.35 107.35 107.35 0.0M
2022-09-22 106.20 106.50 106.20 106.50 0.1M
2022-09-21 106.60 107.54 105.94 107.54 0.1M
2022-09-20 106.16 106.16 105.70 105.70 0.0M
2022-09-19 105.91 105.91 105.83 105.83 0.0M
2022-09-15 106.80 107.50 106.80 107.50 0.0M
2022-09-13 106.41 106.41 106.39 106.39 0.1M
2022-09-12 106.00 106.00 106.00 106.00 0.0M
2022-09-09 106.48 106.48 106.48 106.48 0.1M
2022-09-08 106.16 107.17 106.00 107.15 0.0M
2022-09-07 106.44 106.44 106.22 106.22 0.0M
2022-09-06 107.04 107.74 106.76 107.74 0.1M
2022-09-05 106.30 106.30 106.30 106.30 0.0M
2022-09-02 106.04 106.04 106.04 106.04 0.0M
2022-09-01 107.55 107.55 107.55 107.55 0.0M
2022-08-31 107.00 107.15 106.39 106.65 0.0M
2022-08-30 106.86 106.86 106.56 106.56 0.1M
2022-08-29 106.45 106.45 106.45 106.45 0.0M
2022-08-26 105.79 105.79 105.79 105.79 0.0M
2022-08-25 105.77 105.79 105.77 105.79 0.2M
2022-08-24 105.75 105.75 105.74 105.74 0.2M
2022-08-23 105.87 106.01 105.86 105.99 0.0M
2022-08-22 107.30 107.30 107.30 107.30 0.0M
2022-08-19 107.23 107.23 107.23 107.23 0.0M
2022-08-18 106.32 107.34 106.29 107.34 1.4M
2022-08-16 106.21 106.21 105.83 105.83 0.1M
2022-08-15 105.98 105.98 105.34 105.38 0.0M
2022-08-12 105.14 106.06 105.14 106.06 0.0M
2022-08-11 106.26 106.36 106.00 106.30 0.4M
2022-08-09 107.25 107.25 107.25 107.25 0.0M
2022-08-08 107.70 107.70 107.70 107.70 0.2M
2022-08-05 107.70 107.70 107.70 107.70 0.0M
2022-08-03 109.30 109.30 108.18 108.18 0.0M
2022-08-02 109.40 109.40 109.40 109.40 0.1M
2022-08-01 107.71 107.71 107.63 107.63 0.0M
2022-07-29 107.01 107.93 106.91 107.93 0.8M
2022-07-28 107.65 107.65 107.65 107.65 0.0M
2022-07-27 108.33 108.62 108.29 108.29 0.1M
2022-07-25 108.06 108.06 108.06 108.06 0.0M
2022-07-22 108.45 108.45 108.45 108.45 0.7M
2022-07-21 109.45 109.75 109.45 109.75 0.1M
2022-07-20 108.55 108.55 108.55 108.55 0.2M
2022-07-19 108.40 108.40 107.00 107.04 0.2M
2022-07-18 107.81 108.01 107.81 108.01 0.0M
2022-07-14 110.42 110.42 109.91 110.00 0.2M
2022-07-13 109.47 109.47 109.39 109.39 0.2M
2022-07-12 109.34 109.34 109.00 109.00 0.0M
2022-07-11 109.60 109.60 108.05 108.05 0.0M
2022-07-08 107.77 108.08 107.77 108.08 0.2M
2022-07-07 107.95 107.95 107.93 107.93 0.0M
2022-07-06 109.36 109.36 108.92 108.92 0.0M
2022-07-05 108.00 108.43 108.00 108.43 0.1M
2022-06-28 105.85 106.13 105.37 106.13 0.0M
2022-06-27 104.92 105.00 104.75 105.00 0.1M
2022-06-21 106.45 106.45 106.00 106.39 0.0M
2022-06-20 106.68 106.68 106.67 106.67 7.6M
2022-06-16 107.55 107.60 106.80 107.60 0.5M
2022-06-15 108.50 109.00 106.60 106.60 0.7M
2022-06-14 107.25 109.00 107.25 108.15 0.6M
2022-06-13 107.48 107.48 106.01 106.01 0.2M
2022-06-10 105.50 105.50 105.50 105.50 0.0M
2022-06-09 103.92 103.92 103.92 103.92 0.0M
2022-06-08 103.59 104.00 103.50 103.53 0.0M
2022-06-06 103.19 103.65 103.19 103.61 0.1M
2022-06-02 103.50 103.86 103.50 103.86 0.0M
2022-06-01 104.68 104.69 104.62 104.69 0.3M
2022-05-26 104.71 104.72 104.62 104.62 0.2M
2022-05-25 105.00 105.03 104.85 104.85 0.1M
2022-05-24 104.82 105.24 104.82 105.24 0.1M
2022-05-23 104.41 105.50 104.41 105.50 0.6M
2022-05-20 105.31 105.62 105.31 105.62 3.5M
2022-05-19 106.15 106.15 106.15 106.15 0.0M
2022-05-18 105.53 106.95 105.53 106.95 0.3M
2022-05-17 105.75 106.54 105.75 106.54 0.1M
2022-05-16 106.67 106.67 106.67 106.67 0.6M
2022-05-13 108.00 108.00 108.00 108.00 0.0M
2022-05-12 107.86 108.95 107.86 108.95 0.0M
2022-05-11 107.22 107.43 107.22 107.36 0.2M
2022-05-10 107.15 108.88 107.15 108.88 1.0M
2022-05-06 107.16 107.27 107.16 107.27 1.4M
2022-05-05 107.50 107.50 107.50 107.50 0.0M
2022-05-04 107.60 107.60 106.66 106.66 0.0M
2022-05-03 108.40 108.40 106.00 106.00 0.0M
2022-05-02 110.00 110.00 110.00 110.00 0.0M
2022-04-29 108.38 108.38 108.38 108.38 1.6M
2022-04-27 108.88 108.88 107.28 108.12 0.1M
2022-04-26 107.65 108.00 107.65 108.00 0.1M
2022-04-25 108.04 108.04 107.50 107.65 0.0M
2022-04-22 107.73 108.26 107.27 107.27 0.4M
2022-04-21 107.37 107.37 107.37 107.37 0.1M
2022-04-20 106.16 106.59 106.16 106.59 0.6M
2022-04-19 105.97 106.59 105.97 106.59 1.2M
2022-04-13 105.84 105.84 105.66 105.66 0.0M
2022-04-12 105.66 105.91 105.42 105.65 0.1M
2022-04-11 106.14 106.25 105.00 105.63 0.0M
2022-04-07 106.87 106.87 106.87 106.87 2.1M
2022-04-06 106.85 107.15 106.85 107.15 0.7M
2022-04-05 105.73 105.73 105.73 105.73 0.0M
2022-04-04 105.36 105.36 105.20 105.20 0.2M
2022-04-01 98.62 105.00 98.62 105.00 0.0M
2022-03-31 106.20 106.20 106.20 106.20 0.5M
2022-03-29 106.46 106.46 106.35 106.41 0.3M
2022-03-28 107.02 107.02 107.02 107.02 0.2M
2022-03-25 106.42 106.42 105.42 106.34 0.5M
2022-03-24 107.21 107.21 107.21 107.21 0.5M
2022-03-23 107.05 107.15 106.99 107.15 0.0M
2022-03-22 107.73 107.73 107.73 107.73 0.0M
2022-03-15 111.07 111.07 111.07 111.07 0.0M
2022-03-14 110.58 110.58 110.58 110.58 0.0M
2022-03-10 111.07 111.07 111.07 111.07 0.3M
2022-03-09 111.09 111.09 111.09 111.09 2.3M
2022-03-08 113.15 113.15 112.86 112.86 0.3M
2022-03-04 111.71 111.71 110.00 110.00 0.5M
2022-03-03 110.38 110.38 109.64 109.64 0.0M
2022-03-02 110.22 110.22 110.22 110.22 0.1M
2022-03-01 108.96 109.07 108.96 109.07 0.1M
2022-02-28 108.40 109.10 108.40 109.09 0.2M
2022-02-25 108.50 108.50 108.50 108.50 0.0M
2022-02-17 107.93 107.93 107.93 107.93 0.3M
2022-02-16 108.92 108.92 108.92 108.92 0.0M
2022-02-15 108.79 108.79 108.12 108.12 0.0M
2022-02-14 108.91 108.91 108.45 108.76 0.6M
2022-02-11 108.43 109.88 108.43 109.81 0.4M
2022-02-10 109.67 109.67 109.67 109.67 0.1M
2022-02-09 109.37 109.98 109.37 109.98 3.8M
2022-02-08 110.80 110.80 110.10 110.10 0.1M
2022-02-03 109.50 110.29 109.43 110.29 0.1M
2022-02-02 110.00 110.03 109.50 109.50 0.0M
2022-02-01 110.18 110.18 110.08 110.08 0.6M
2022-01-31 110.07 110.07 110.00 110.00 0.1M
2022-01-28 111.48 111.48 111.48 111.48 0.0M
2022-01-27 110.67 110.67 110.67 110.67 4.9M
2022-01-26 110.70 110.70 109.94 109.94 0.2M
2022-01-25 109.70 109.94 109.70 109.94 0.0M
2022-01-21 107.97 107.97 101.76 101.76 0.0M
2022-01-20 108.37 108.81 108.37 108.81 0.1M
2022-01-17 108.39 108.39 108.39 108.39 0.1M
2022-01-14 108.17 108.17 108.17 108.17 1.8M
2022-01-12 108.28 108.28 108.28 108.28 0.0M
2022-01-11 108.54 108.54 108.54 108.54 0.0M
2022-01-07 109.00 109.00 108.14 108.14 0.1M
2022-01-05 109.35 109.35 109.16 109.16 0.2M