iShares Global Water UCITS ETF USD (Dist)

IH2O
🏛️ 멕시코 →
1,367.20
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 1,086.47 1,086.47 1,086.47 1,086.47 0.0M
2022-12-29 1,079.63 1,079.63 1,079.63 1,079.63 0.0M
2022-12-28 1,076.08 1,076.08 1,076.08 1,076.08 0.0M
2022-12-27 1,076.02 1,076.02 1,076.02 1,076.02 0.0M
2022-12-26 1,077.71 1,077.71 1,077.71 1,077.71 0.0M
2022-12-23 1,078.63 1,078.63 1,078.63 1,078.63 0.0M
2022-12-22 1,101.83 1,101.83 1,101.83 1,101.83 0.0M
2022-12-21 1,089.51 1,089.51 1,089.51 1,089.51 0.0M
2022-12-20 1,099.21 1,099.21 1,099.21 1,099.21 0.0M
2022-12-19 1,101.00 1,101.00 1,101.00 1,101.00 0.0M
2022-12-16 1,121.66 1,121.66 1,121.66 1,121.66 0.0M
2022-12-15 1,152.19 1,152.19 1,152.19 1,152.19 0.0M
2022-12-14 1,146.82 1,146.82 1,146.82 1,146.82 0.0M
2022-12-13 1,138.51 1,138.51 1,138.51 1,138.51 0.0M
2022-12-09 1,119.70 1,119.70 1,119.70 1,119.70 0.0M
2022-12-08 1,120.21 1,120.21 1,120.21 1,120.21 0.0M
2022-12-07 1,128.28 1,128.28 1,128.28 1,128.28 0.0M
2022-12-06 1,135.32 1,135.32 1,135.32 1,135.32 0.0M
2022-12-05 1,123.20 1,123.20 1,123.20 1,123.20 0.0M
2022-12-02 1,111.08 1,111.08 1,111.08 1,111.08 0.0M
2022-12-01 1,089.89 1,089.89 1,089.89 1,089.89 0.0M
2022-11-30 1,085.18 1,085.18 1,085.18 1,085.18 0.0M
2022-11-29 1,109.26 1,109.26 1,109.26 1,109.26 0.0M
2022-11-28 1,126.22 1,126.22 1,126.22 1,126.22 0.0M
2022-11-25 1,124.69 1,124.69 1,124.69 1,124.69 0.0M
2022-11-24 1,119.29 1,119.29 1,119.29 1,119.29 0.0M
2022-11-23 1,106.29 1,106.29 1,106.29 1,106.29 0.0M
2022-11-22 1,103.11 1,103.11 1,103.11 1,103.11 0.0M
2022-11-18 1,073.88 1,073.88 1,073.88 1,073.88 0.0M
2022-11-17 1,079.64 1,079.64 1,079.64 1,079.64 0.0M
2022-11-16 1,107.86 1,107.86 1,107.86 1,107.86 0.0M
2022-11-15 1,102.59 1,102.59 1,102.59 1,102.59 0.0M
2022-11-14 1,104.14 1,104.14 1,104.14 1,104.14 0.0M
2022-11-11 1,085.87 1,085.87 1,085.87 1,085.87 0.0M
2022-11-10 1,048.68 1,048.68 1,048.68 1,048.68 0.0M
2022-11-09 1,037.67 1,037.67 1,037.67 1,037.67 0.0M
2022-11-08 1,027.25 1,027.25 1,027.25 1,027.25 0.0M
2022-11-07 1,021.39 1,021.39 1,021.39 1,021.39 0.0M
2022-11-04 1,015.82 1,015.82 1,015.82 1,015.82 0.0M
2022-11-03 1,061.96 1,061.96 1,061.96 1,061.96 0.0M
2022-11-01 1,067.85 1,067.85 1,067.85 1,067.85 0.0M
2022-10-31 1,060.92 1,060.92 1,060.92 1,060.92 0.0M
2022-10-28 1,062.34 1,062.34 1,062.34 1,062.34 0.0M
2022-10-27 1,056.60 1,056.60 1,056.60 1,056.60 0.0M
2022-10-26 1,044.63 1,044.63 1,044.63 1,044.63 0.0M
2022-10-25 1,021.22 1,021.22 1,021.22 1,021.22 0.0M
2022-10-24 992.05 992.05 992.05 992.05 0.0M
2022-10-21 1,006.55 1,006.55 1,006.55 1,006.55 0.0M
2022-10-20 987.12 987.12 987.12 987.12 0.0M
2022-10-19 1,016.65 1,016.65 1,016.65 1,016.65 0.0M
2022-10-18 1,001.56 1,001.56 1,001.56 1,001.56 0.0M
2022-10-17 977.18 977.18 977.18 977.18 0.0M
2022-10-14 970.83 970.83 970.83 970.83 0.0M
2022-10-13 981.20 981.20 981.20 981.20 0.0M
2022-10-12 965.52 965.52 965.52 965.52 0.0M
2022-10-11 981.18 981.18 981.18 981.18 0.0M
2022-10-10 988.68 988.68 988.68 988.68 0.0M
2022-10-07 1,019.71 1,019.71 1,019.71 1,019.71 0.0M
2022-10-06 1,022.84 1,022.84 1,022.84 1,022.84 0.0M
2022-10-05 1,027.30 1,027.30 1,027.30 1,027.30 0.0M
2022-10-04 1,000.24 1,000.24 1,000.24 1,000.24 0.0M
2022-10-03 987.14 987.14 987.14 987.14 0.0M
2022-09-30 976.72 976.72 976.72 976.72 0.0M
2022-09-29 994.48 994.48 994.48 994.48 0.0M
2022-09-28 985.08 985.08 985.08 985.08 0.0M
2022-09-27 1,001.10 1,001.10 1,001.10 1,001.10 0.0M
2022-09-26 1,005.72 1,005.72 1,005.72 1,005.72 0.0M
2022-09-23 998.66 998.66 998.66 998.66 0.0M
2022-09-22 1,054.84 1,054.84 1,054.84 1,054.84 0.0M
2022-09-21 1,042.80 1,042.80 1,042.80 1,042.80 0.0M
2022-09-20 1,050.30 1,050.30 1,050.30 1,050.30 0.0M
2022-09-19 1,073.01 1,073.01 1,073.01 1,073.01 0.0M
2022-09-15 1,080.35 1,080.35 1,080.35 1,080.35 0.0M
2022-09-14 1,099.21 1,099.21 1,099.21 1,099.21 0.0M
2022-09-13 1,116.28 1,116.28 1,116.28 1,116.28 0.0M
2022-09-12 1,103.70 1,103.70 1,103.70 1,103.70 0.0M
2022-09-09 1,093.21 1,093.21 1,093.21 1,093.21 0.0M
2022-09-08 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2022-09-07 1,079.80 1,079.80 1,079.80 1,079.80 0.0M
2022-09-06 1,069.66 1,069.66 1,069.66 1,069.66 0.0M
2022-09-05 1,088.75 1,088.75 1,088.75 1,088.75 0.0M
2022-09-02 1,080.90 1,080.90 1,080.90 1,080.90 0.0M
2022-09-01 1,096.55 1,096.55 1,096.55 1,096.55 0.0M
2022-08-31 1,106.65 1,106.65 1,106.65 1,106.65 0.0M
2022-08-30 1,124.89 1,124.89 1,124.89 1,124.89 0.0M
2022-08-29 1,121.08 1,121.08 1,121.08 1,121.08 0.0M
2022-08-26 1,135.79 1,135.79 1,135.79 1,135.79 0.0M
2022-08-25 1,129.15 1,129.15 1,129.15 1,129.15 0.0M
2022-08-24 1,136.30 1,136.30 1,136.30 1,136.30 0.0M
2022-08-23 1,153.95 1,153.95 1,153.95 1,153.95 0.0M
2022-08-22 1,179.93 1,179.93 1,179.93 1,179.93 0.0M
2022-08-19 1,192.66 1,192.66 1,192.66 1,192.66 0.0M
2022-08-18 1,197.54 1,197.54 1,197.54 1,197.54 0.0M
2022-08-17 1,192.33 1,192.33 1,192.33 1,192.33 0.0M
2022-08-16 1,193.09 1,193.09 1,193.09 1,193.09 0.0M
2022-08-15 1,188.44 1,188.44 1,188.44 1,188.44 0.0M
2022-08-12 1,185.69 1,185.69 1,185.69 1,185.69 0.0M
2022-08-11 1,187.68 1,187.68 1,187.68 1,187.68 0.0M
2022-08-10 1,181.36 1,181.36 1,181.36 1,181.36 0.0M
2022-08-09 1,180.43 1,180.43 1,180.43 1,180.43 0.0M
2022-08-08 1,167.96 1,167.96 1,167.96 1,167.96 0.0M
2022-08-05 1,184.46 1,184.46 1,184.46 1,184.46 0.0M
2022-08-04 1,189.50 1,189.50 1,189.50 1,189.50 0.0M
2022-08-03 1,183.93 1,183.93 1,183.93 1,183.93 0.0M
2022-08-02 1,195.11 1,195.11 1,195.11 1,195.11 0.0M
2022-08-01 1,171.36 1,171.36 1,171.36 1,171.36 0.0M
2022-07-29 1,145.84 1,145.84 1,145.84 1,145.84 0.0M
2022-07-28 1,150.35 1,150.35 1,150.35 1,150.35 0.0M
2022-07-27 1,129.78 1,129.78 1,129.78 1,129.78 0.0M
2022-07-26 1,123.33 1,123.33 1,123.33 1,123.33 0.0M
2022-07-25 1,130.27 1,130.27 1,130.27 1,130.27 0.0M
2022-07-22 1,118.43 1,118.43 1,118.43 1,118.43 0.0M
2022-07-21 1,104.58 1,104.58 1,104.58 1,104.58 0.0M
2022-07-20 1,105.45 1,105.45 1,105.45 1,105.45 0.0M
2022-07-19 1,072.00 1,072.00 1,072.00 1,072.00 0.0M
2022-07-18 1,076.00 1,076.00 1,076.00 1,076.00 0.0M
2022-07-15 1,071.16 1,071.16 1,071.16 1,071.16 0.0M
2022-07-14 1,073.61 1,073.61 1,073.61 1,073.61 0.0M
2022-07-13 1,079.15 1,079.15 1,079.15 1,079.15 0.0M
2022-07-12 1,090.27 1,090.27 1,090.27 1,090.27 0.0M
2022-07-11 1,087.43 1,087.43 1,087.43 1,087.43 0.0M
2022-07-08 1,093.56 1,093.56 1,093.56 1,093.56 0.0M
2022-07-07 1,075.31 1,075.31 1,075.31 1,075.31 0.0M
2022-07-06 1,051.43 1,051.43 1,051.43 1,051.43 0.0M
2022-07-05 1,064.70 1,064.70 1,064.70 1,064.70 0.0M
2022-07-04 1,064.13 1,064.13 1,064.13 1,064.13 0.0M
2022-07-01 1,043.32 1,043.32 1,043.32 1,043.32 0.0M
2022-06-30 1,046.29 1,046.29 1,046.29 1,046.29 0.0M
2022-06-29 1,053.29 1,053.29 1,053.29 1,053.29 0.0M
2022-06-28 1,058.10 1,058.10 1,058.10 1,058.10 0.0M
2022-06-27 1,041.32 1,041.32 1,041.32 1,041.32 0.0M
2022-06-24 1,010.44 1,010.44 1,010.44 1,010.44 0.0M
2022-06-23 1,013.35 1,013.35 1,013.35 1,013.35 0.0M
2022-06-22 1,019.91 1,019.91 1,019.91 1,019.91 0.0M
2022-06-21 1,017.37 1,017.37 1,017.37 1,017.37 0.0M
2022-06-20 1,029.94 1,029.94 1,029.94 1,029.94 0.0M
2022-06-17 1,032.75 1,032.75 1,032.75 1,032.75 0.0M
2022-06-16 1,059.00 1,059.00 1,059.00 1,059.00 0.0M
2022-06-15 1,055.23 1,055.23 1,055.23 1,055.23 0.0M
2022-06-14 1,072.13 1,072.13 1,072.13 1,072.13 0.0M
2022-06-13 1,076.40 1,076.40 1,076.40 1,076.40 0.0M
2022-06-10 1,093.81 1,093.81 1,093.81 1,093.81 0.0M
2022-06-09 1,119.67 1,119.67 1,119.67 1,119.67 0.0M
2022-06-08 1,124.64 1,124.64 1,124.64 1,124.64 0.0M
2022-06-07 1,125.94 1,125.94 1,125.94 1,125.94 0.0M
2022-06-06 1,099.48 1,099.48 1,099.48 1,099.48 0.0M
2022-06-03 1,098.60 1,098.60 1,098.60 1,098.60 0.0M
2022-06-02 1,108.73 1,108.73 1,108.73 1,108.73 0.0M
2022-06-01 1,113.62 1,113.62 1,113.62 1,113.62 0.0M
2022-05-31 1,121.47 1,121.47 1,121.47 1,121.47 0.0M
2022-05-30 1,113.87 1,113.87 1,113.87 1,113.87 0.0M
2022-05-27 1,109.81 1,109.81 1,109.81 1,109.81 0.0M
2022-05-26 1,103.87 1,103.87 1,103.87 1,103.87 0.0M
2022-05-25 1,106.06 1,106.06 1,106.06 1,106.06 0.0M
2022-05-24 1,111.57 1,111.57 1,111.57 1,111.57 0.0M
2022-05-23 1,089.83 1,089.83 1,089.83 1,089.83 0.0M
2022-05-20 1,095.77 1,095.77 1,095.77 1,095.77 0.0M
2022-05-19 1,105.13 1,105.13 1,105.13 1,105.13 0.0M
2022-05-18 1,118.37 1,118.37 1,118.37 1,118.37 0.0M
2022-05-17 1,115.15 1,121.14 1,115.15 1,121.14 0.0M
2022-05-16 1,111.42 1,111.42 1,111.42 1,111.42 0.0M
2022-05-13 1,090.78 1,090.78 1,090.78 1,090.78 0.0M
2022-05-12 1,108.68 1,108.68 1,108.68 1,108.68 0.0M
2022-05-11 1,099.19 1,099.19 1,099.19 1,099.19 0.0M
2022-05-10 1,101.40 1,101.40 1,101.40 1,101.40 0.0M
2022-05-09 1,122.56 1,122.56 1,122.56 1,122.56 0.0M
2022-05-06 1,147.18 1,147.18 1,147.18 1,147.18 0.0M
2022-05-05 1,149.69 1,149.69 1,149.69 1,149.69 0.0M
2022-05-04 1,163.37 1,163.37 1,163.37 1,163.37 0.0M
2022-05-03 1,187.31 1,187.31 1,187.31 1,187.31 0.0M
2022-05-02 1,185.29 1,185.29 1,185.29 1,185.29 0.0M
2022-04-29 1,174.51 1,174.51 1,174.51 1,174.51 0.0M
2022-04-28 1,177.88 1,177.88 1,177.88 1,177.88 0.0M
2022-04-27 1,183.29 1,183.29 1,183.29 1,183.29 0.0M
2022-04-26 1,184.46 1,184.46 1,184.46 1,184.46 0.0M
2022-04-25 1,191.23 1,191.23 1,191.23 1,191.23 0.0M
2022-04-22 1,235.43 1,235.43 1,235.43 1,235.43 0.0M
2022-04-21 1,228.15 1,228.15 1,228.15 1,228.15 0.0M
2022-04-20 1,206.89 1,206.89 1,206.89 1,206.89 0.0M
2022-04-19 1,218.59 1,218.59 1,218.59 1,218.59 0.0M
2022-04-18 1,209.78 1,209.78 1,209.78 1,209.78 0.0M
2022-04-13 1,214.25 1,214.25 1,214.25 1,214.25 0.0M
2022-04-12 1,218.17 1,218.17 1,218.17 1,218.17 0.0M
2022-04-11 1,246.94 1,246.94 1,246.94 1,246.94 0.0M
2022-04-08 1,240.27 1,240.27 1,240.27 1,240.27 0.0M
2022-04-07 1,233.49 1,233.49 1,233.49 1,233.49 0.0M
2022-04-06 1,244.72 1,244.72 1,244.72 1,244.72 0.0M
2022-04-05 1,247.35 1,247.35 1,247.35 1,247.35 0.0M
2022-04-04 1,241.39 1,241.39 1,241.39 1,241.39 0.0M
2022-04-01 1,251.62 1,251.62 1,251.62 1,251.62 0.0M
2022-03-31 1,243.65 1,243.65 1,243.65 1,243.65 0.0M
2022-03-30 1,263.15 1,263.15 1,249.20 1,249.20 0.0M
2022-03-29 1,231.31 1,231.31 1,231.31 1,231.31 0.0M
2022-03-28 1,222.21 1,222.21 1,222.21 1,222.21 0.0M
2022-03-25 1,233.65 1,233.65 1,233.65 1,233.65 0.0M
2022-03-24 1,242.89 1,242.89 1,242.89 1,242.89 0.0M
2022-03-23 1,260.70 1,260.70 1,260.70 1,260.70 0.0M
2022-03-22 1,264.17 1,264.17 1,264.17 1,264.17 0.0M
2022-03-18 1,275.19 1,275.19 1,275.19 1,275.19 0.0M
2022-03-17 1,265.96 1,265.96 1,265.96 1,265.96 0.0M
2022-03-16 1,253.72 1,260.44 1,253.72 1,260.44 0.0M
2022-03-15 1,239.56 1,239.56 1,239.56 1,239.56 0.0M
2022-03-14 1,240.03 1,240.03 1,240.03 1,240.03 0.0M
2022-03-11 1,230.81 1,230.81 1,230.81 1,230.81 0.0M
2022-03-10 1,251.25 1,251.25 1,251.25 1,251.25 0.0M
2022-03-09 1,240.96 1,240.96 1,240.96 1,240.96 0.0M
2022-03-08 1,250.59 1,250.59 1,250.59 1,250.59 0.0M
2022-03-07 1,245.53 1,245.53 1,245.53 1,245.53 0.0M
2022-03-04 1,254.41 1,254.41 1,254.41 1,254.41 0.0M
2022-03-03 1,264.71 1,264.71 1,264.71 1,264.71 0.0M
2022-03-02 1,241.28 1,241.28 1,241.28 1,241.28 0.0M
2022-03-01 1,259.22 1,259.22 1,259.22 1,259.22 0.0M
2022-02-28 1,252.91 1,252.91 1,252.91 1,252.91 0.0M
2022-02-25 1,220.98 1,220.98 1,220.98 1,220.98 0.0M
2022-02-24 1,236.15 1,236.15 1,236.15 1,236.15 0.0M
2022-02-23 1,239.99 1,239.99 1,239.99 1,239.99 0.0M
2022-02-22 1,238.25 1,238.25 1,238.25 1,238.25 0.0M
2022-02-21 1,252.29 1,252.29 1,252.29 1,252.29 0.0M
2022-02-18 1,258.36 1,258.36 1,258.36 1,258.36 0.0M
2022-02-17 1,264.95 1,264.95 1,264.95 1,264.95 0.0M
2022-02-16 1,272.50 1,272.50 1,272.50 1,272.50 0.0M
2022-02-15 1,249.77 1,249.77 1,249.77 1,249.77 0.0M
2022-02-14 1,274.34 1,274.34 1,274.34 1,274.34 0.0M
2022-02-11 1,299.00 1,299.00 1,266.90 1,267.03 0.0M
2022-02-10 1,298.32 1,298.32 1,298.32 1,298.32 0.0M
2022-02-09 1,300.09 1,300.09 1,300.09 1,300.09 0.0M
2022-02-08 1,289.98 1,289.98 1,289.98 1,289.98 0.0M
2022-02-04 1,305.32 1,305.32 1,305.32 1,305.32 0.0M
2022-02-03 1,327.59 1,327.59 1,327.59 1,327.59 0.0M
2022-02-02 1,313.93 1,313.93 1,313.93 1,313.93 0.0M
2022-02-01 1,300.64 1,300.64 1,300.64 1,300.64 0.0M
2022-01-31 1,317.88 1,317.88 1,317.88 1,317.88 0.0M
2022-01-28 1,298.84 1,298.84 1,298.84 1,298.84 0.0M
2022-01-27 1,316.51 1,316.51 1,316.51 1,316.51 0.0M
2022-01-26 1,294.46 1,294.46 1,294.46 1,294.46 0.0M
2022-01-25 1,298.09 1,298.09 1,298.09 1,298.09 0.0M
2022-01-24 1,329.48 1,329.48 1,329.48 1,329.48 0.0M
2022-01-21 1,350.36 1,350.36 1,350.36 1,350.36 0.0M
2022-01-20 1,337.27 1,337.27 1,337.27 1,337.27 0.0M
2022-01-19 1,335.17 1,335.17 1,335.17 1,335.17 0.0M
2022-01-18 1,349.66 1,349.66 1,349.66 1,349.66 0.0M
2022-01-17 1,343.42 1,343.42 1,343.42 1,343.42 0.0M