iShares MSCI EM ESG Enhanced CTB UCITS ETF USD Acc

EDM2
🏛️ 멕시코 →
136.33
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 96.46 96.46 96.46 96.46 0.0M
2022-12-29 96.39 96.39 96.39 96.39 0.0M
2022-12-28 97.01 97.01 97.01 97.01 0.0M
2022-12-27 95.59 95.59 95.59 95.59 0.0M
2022-12-26 95.74 95.74 95.74 95.74 0.0M
2022-12-23 96.34 96.34 96.34 96.34 0.0M
2022-12-22 96.93 96.93 96.93 96.93 0.0M
2022-12-21 97.20 97.20 97.20 97.20 0.0M
2022-12-20 97.55 97.55 97.55 97.55 0.0M
2022-12-19 97.90 97.90 97.90 97.90 0.0M
2022-12-16 97.73 97.73 97.73 97.73 0.0M
2022-12-15 98.83 98.83 98.83 98.83 0.0M
2022-12-14 99.62 99.62 99.62 99.62 0.0M
2022-12-13 100.25 100.25 100.25 100.25 0.0M
2022-12-09 99.49 99.49 99.49 99.49 0.0M
2022-12-08 98.44 98.44 98.44 98.44 0.0M
2022-12-07 100.01 100.01 100.01 100.01 0.0M
2022-12-06 99.24 99.24 99.24 99.24 0.0M
2022-12-05 97.74 97.74 97.74 97.74 0.0M
2022-12-02 97.43 97.43 97.43 97.43 0.0M
2022-12-01 97.55 97.55 97.55 97.55 0.0M
2022-11-30 94.92 94.92 94.92 94.92 0.0M
2022-11-29 94.25 94.25 94.25 94.25 0.0M
2022-11-28 94.21 94.21 94.21 94.21 0.0M
2022-11-25 95.34 95.34 95.34 95.34 0.0M
2022-11-24 94.17 94.17 94.17 94.17 0.0M
2022-11-23 93.79 93.79 93.79 93.79 0.0M
2022-11-22 95.33 95.33 95.33 95.33 0.0M
2022-11-18 93.95 93.95 93.95 93.95 0.0M
2022-11-17 94.83 94.83 94.83 94.83 0.0M
2022-11-16 97.26 97.26 97.26 97.26 0.0M
2022-11-15 94.78 94.78 94.78 94.78 0.0M
2022-11-14 95.84 95.84 95.84 95.84 0.0M
2022-11-11 92.18 92.18 92.18 92.18 0.0M
2022-11-10 91.36 91.36 91.36 91.36 0.0M
2022-11-09 90.83 90.83 90.83 90.83 0.0M
2022-11-08 90.49 90.49 90.49 90.49 0.0M
2022-11-07 90.21 90.21 90.21 90.21 0.0M
2022-11-04 88.25 88.25 88.25 88.25 0.0M
2022-11-03 88.56 88.56 88.56 88.56 0.0M
2022-11-01 87.29 87.29 87.29 87.29 0.0M
2022-10-31 86.75 86.75 86.75 86.75 0.0M
2022-10-28 88.63 88.63 88.63 88.63 0.0M
2022-10-27 88.73 88.73 88.73 88.73 0.0M
2022-10-26 87.22 87.22 87.22 87.22 0.0M
2022-10-25 86.21 86.21 86.21 86.21 0.0M
2022-10-24 88.45 88.45 88.45 88.45 0.0M
2022-10-21 90.36 90.36 90.36 90.36 0.0M
2022-10-20 89.45 89.45 89.45 89.45 0.0M
2022-10-19 89.74 89.74 89.74 89.74 0.0M
2022-10-18 89.92 89.92 89.92 89.92 0.0M
2022-10-17 88.64 88.64 88.64 88.64 0.0M
2022-10-14 88.20 88.20 88.20 88.20 0.0M
2022-10-13 88.68 88.68 88.68 88.68 0.0M
2022-10-12 88.25 88.25 88.25 88.25 0.0M
2022-10-11 89.46 89.46 89.46 89.46 0.0M
2022-10-10 91.50 91.50 91.50 91.50 0.0M
2022-10-07 93.75 93.75 93.75 93.75 0.0M
2022-10-06 93.19 93.19 93.19 93.19 0.0M
2022-10-05 93.35 93.35 93.35 93.35 0.0M
2022-10-04 90.62 90.62 90.62 90.62 0.0M
2022-10-03 90.05 90.05 90.05 90.05 0.0M
2022-09-30 90.32 90.32 90.32 90.32 0.0M
2022-09-29 92.55 92.55 92.55 92.55 0.0M
2022-09-28 93.28 93.28 93.28 93.28 0.0M
2022-09-27 93.43 93.43 93.43 93.43 0.0M
2022-09-26 92.96 92.96 92.96 92.96 0.0M
2022-09-23 94.01 94.01 94.01 94.01 0.0M
2022-09-22 95.79 95.79 95.79 95.79 0.0M
2022-09-21 96.60 96.60 96.60 96.60 0.0M
2022-09-20 96.57 96.57 96.57 96.57 0.0M
2022-09-19 97.95 97.95 97.95 97.95 0.0M
2022-09-15 98.39 98.39 98.39 98.39 0.0M
2022-09-14 99.26 99.26 99.26 99.26 0.0M
2022-09-13 100.03 100.03 100.03 100.03 0.0M
2022-09-12 99.27 99.27 99.27 99.27 0.0M
2022-09-09 98.39 98.39 98.39 98.39 0.0M
2022-09-08 98.08 98.08 98.08 98.08 0.0M
2022-09-07 99.28 99.28 99.28 99.28 0.0M
2022-09-06 99.34 99.34 99.34 99.34 0.0M
2022-09-05 100.08 100.08 100.08 100.08 0.0M
2022-09-02 100.82 100.82 100.82 100.82 0.0M
2022-09-01 102.29 102.29 102.29 102.29 0.0M
2022-08-31 101.79 101.79 101.79 101.79 0.0M
2022-08-30 102.27 102.27 102.27 102.27 0.0M
2022-08-29 103.40 103.40 103.40 103.40 0.0M
2022-08-26 104.01 104.01 104.01 104.01 0.0M
2022-08-25 102.22 102.22 102.22 102.22 0.0M
2022-08-24 102.35 102.35 102.35 102.35 0.0M
2022-08-23 103.23 103.23 103.23 103.23 0.0M
2022-08-22 104.11 104.11 104.11 104.11 0.0M
2022-08-19 104.79 104.79 104.79 104.79 0.0M
2022-08-18 105.54 105.54 105.54 105.54 0.0M
2022-08-17 105.05 105.05 105.05 105.05 0.0M
2022-08-16 104.48 104.48 104.48 104.48 0.0M
2022-08-15 104.62 104.62 104.62 104.62 0.0M
2022-08-12 105.44 105.44 105.44 105.44 0.0M
2022-08-11 103.90 103.90 103.90 103.90 0.0M
2022-08-10 104.97 104.97 104.97 104.97 0.0M
2022-08-09 105.69 105.69 105.69 105.69 0.0M
2022-08-08 105.96 105.96 105.96 105.96 0.0M
2022-08-05 105.34 105.34 105.34 105.34 0.0M
2022-08-04 105.27 105.27 105.27 105.27 0.0M
2022-08-03 105.14 105.14 105.14 105.14 0.0M
2022-08-02 103.92 103.92 103.92 103.92 0.0M
2022-08-01 104.36 104.36 104.36 104.36 0.0M
2022-07-29 105.10 105.10 105.10 105.10 0.0M
2022-07-28 105.04 105.04 105.04 105.04 0.0M
2022-07-27 104.09 104.09 104.09 104.09 0.0M
2022-07-26 104.87 104.87 104.87 104.87 0.0M
2022-07-25 105.69 105.69 105.69 105.69 0.0M
2022-07-22 105.97 105.97 105.97 105.97 0.0M
2022-07-21 104.59 104.59 104.59 104.59 0.0M
2022-07-20 104.44 104.44 104.44 104.44 0.0M
2022-07-19 104.12 104.12 104.12 104.12 0.0M
2022-07-18 102.87 102.87 102.87 102.87 0.0M
2022-07-15 103.55 103.55 103.55 103.55 0.0M
2022-07-14 104.38 104.38 104.38 104.38 0.0M
2022-07-13 104.54 104.54 104.54 104.54 0.0M
2022-07-12 104.82 104.82 104.82 104.82 0.0M
2022-07-11 106.34 106.34 106.34 106.34 0.0M
2022-07-08 107.19 107.19 107.19 107.19 0.0M
2022-07-07 104.77 104.77 104.77 104.77 0.0M
2022-07-06 103.60 103.60 103.60 103.60 0.0M
2022-07-05 104.14 104.14 104.14 104.14 0.0M
2022-07-04 104.54 104.54 104.54 104.54 0.0M
2022-07-01 103.20 103.20 103.20 103.20 0.0M
2022-06-30 105.21 105.21 105.21 105.21 0.0M
2022-06-29 105.42 105.42 105.42 105.42 0.0M
2022-06-28 105.56 105.56 105.56 105.56 0.0M
2022-06-27 104.30 104.30 104.30 104.30 0.0M
2022-06-24 103.75 103.75 103.75 103.75 0.0M
2022-06-23 103.70 103.70 103.70 103.70 0.0M
2022-06-22 105.97 105.97 105.97 105.97 0.0M
2022-06-21 104.56 104.56 104.56 104.56 0.0M
2022-06-20 104.84 104.84 104.84 104.84 0.0M
2022-06-17 105.48 105.48 105.48 105.48 0.0M
2022-06-16 108.34 108.34 108.34 108.34 0.0M
2022-06-15 107.22 107.22 107.22 107.22 0.0M
2022-06-14 105.25 105.25 105.25 105.25 0.0M
2022-06-13 106.21 106.21 106.21 106.21 0.0M
2022-06-10 106.42 106.42 106.42 106.42 0.0M
2022-06-09 107.73 107.73 107.73 107.73 0.0M
2022-06-08 106.86 106.86 106.86 106.86 0.0M
2022-06-07 106.57 106.57 106.57 106.57 0.0M
2022-06-06 106.68 106.68 106.68 106.68 0.0M
2022-06-03 107.26 107.26 107.26 107.26 0.0M
2022-06-02 107.85 107.85 107.85 107.85 0.0M
2022-06-01 109.09 109.09 109.09 109.09 0.0M
2022-05-31 107.15 107.15 107.15 107.15 0.0M
2022-05-30 105.41 105.41 105.41 105.41 0.0M
2022-05-27 103.60 103.60 103.60 103.60 0.0M
2022-05-26 103.83 103.83 103.83 103.83 0.0M
2022-05-25 103.31 103.31 103.31 103.31 0.0M
2022-05-24 105.55 105.55 105.55 105.55 0.0M
2022-05-23 104.89 104.89 104.89 104.89 0.0M
2022-05-20 104.42 104.42 104.42 104.42 0.0M
2022-05-19 105.26 105.26 105.26 105.26 0.0M
2022-05-18 105.77 105.77 105.77 105.77 0.0M
2022-05-17 103.88 103.88 103.88 103.88 0.0M
2022-05-16 103.50 103.50 103.50 103.50 0.0M
2022-05-13 103.57 103.57 103.57 103.57 0.0M
2022-05-12 105.04 105.04 105.04 105.04 0.0M
2022-05-11 104.10 104.10 104.10 104.10 0.0M
2022-05-10 104.02 104.02 104.02 104.02 0.0M
2022-05-09 105.95 105.95 105.95 105.95 0.0M
2022-05-06 108.15 108.15 108.15 108.15 0.0M
2022-05-05 109.37 109.37 109.37 109.37 0.0M
2022-05-04 111.58 111.58 111.58 111.58 0.0M
2022-05-03 110.71 110.71 110.71 110.71 0.0M
2022-05-02 112.25 112.25 112.25 112.25 0.0M
2022-04-29 110.65 110.65 110.65 110.65 0.0M
2022-04-28 109.44 109.44 109.44 109.44 0.0M
2022-04-27 108.50 108.50 108.50 108.50 0.0M
2022-04-26 109.15 109.15 109.15 109.15 0.0M
2022-04-25 112.36 112.36 112.36 112.36 0.0M
2022-04-22 112.48 112.48 112.48 112.48 0.0M
2022-04-21 112.82 112.82 112.82 112.82 0.0M
2022-04-20 113.07 113.07 113.07 113.07 0.0M
2022-04-19 114.66 114.66 114.66 114.66 0.0M
2022-04-18 113.99 113.99 113.99 113.99 0.0M
2022-04-13 114.04 114.04 114.04 114.04 0.0M
2022-04-12 115.21 115.21 115.21 115.21 0.0M
2022-04-11 116.90 116.90 116.90 116.90 0.0M
2022-04-08 116.41 116.41 116.41 116.41 0.0M
2022-04-07 116.97 116.97 116.97 116.97 0.0M
2022-04-06 118.05 118.05 118.05 118.05 0.0M
2022-04-05 119.30 119.30 119.30 119.30 0.0M
2022-04-04 117.87 117.87 117.87 117.87 0.0M
2022-04-01 116.60 116.60 116.60 116.60 0.0M
2022-03-31 118.56 118.56 118.56 118.56 0.0M
2022-03-30 118.29 118.29 118.29 118.29 0.0M
2022-03-29 117.38 117.38 117.38 117.38 0.0M
2022-03-28 116.25 116.25 116.25 116.25 0.0M
2022-03-25 117.51 117.51 117.51 117.51 0.0M
2022-03-24 118.72 118.72 118.72 118.72 0.0M
2022-03-23 119.62 119.62 119.62 119.62 0.0M
2022-03-22 117.24 117.24 117.24 117.24 0.0M
2022-03-18 118.07 118.07 118.07 118.07 0.0M
2022-03-17 117.62 117.62 117.62 117.62 0.0M
2022-03-16 111.28 111.28 111.28 111.28 0.0M
2022-03-15 112.75 112.75 112.75 112.75 0.0M
2022-03-14 116.11 116.11 116.11 116.11 0.0M
2022-03-11 116.72 116.72 116.72 116.72 0.0M
2022-03-10 118.11 118.11 118.11 118.11 0.0M
2022-03-09 117.81 117.81 117.81 117.81 0.0M
2022-03-08 118.46 118.46 118.46 118.46 0.0M
2022-03-07 120.47 120.47 120.47 120.47 0.0M
2022-03-04 122.46 122.46 122.46 122.46 0.0M
2022-03-03 123.49 123.49 123.49 123.49 0.0M
2022-03-02 124.11 124.11 124.11 124.11 0.0M
2022-03-01 122.37 122.37 122.37 122.37 0.0M
2022-02-28 122.68 122.68 122.68 122.68 0.0M
2022-02-25 120.90 120.90 120.90 120.90 0.0M
2022-02-24 125.10 125.10 125.10 125.10 0.0M
2022-02-23 125.66 125.66 125.66 125.66 0.0M
2022-02-22 126.83 126.83 126.83 126.83 0.0M
2022-02-21 128.23 128.23 128.23 128.23 0.0M
2022-02-18 129.91 129.91 129.91 129.91 0.0M
2022-02-17 130.34 130.34 130.34 130.34 0.0M
2022-02-16 130.35 130.35 130.35 130.35 0.0M
2022-02-15 127.36 127.36 127.36 127.36 0.0M
2022-02-14 130.66 130.66 130.66 130.66 0.0M
2022-02-11 131.47 131.47 131.47 131.47 0.0M
2022-02-10 131.00 131.00 131.00 131.00 0.0M
2022-02-09 130.29 130.29 130.29 130.29 0.0M
2022-02-08 129.56 129.56 129.56 129.56 0.0M
2022-02-04 129.01 129.01 129.01 129.01 0.0M
2022-02-03 130.15 130.15 130.15 130.15 0.0M
2022-02-01 128.58 128.58 128.58 128.58 0.0M
2022-01-31 126.74 126.74 126.74 126.74 0.0M
2022-01-28 127.85 127.85 127.85 127.85 0.0M
2022-01-27 129.34 129.34 129.34 129.34 0.0M
2022-01-26 128.52 128.52 128.52 128.52 0.0M
2022-01-25 127.46 127.46 127.46 127.46 0.0M
2022-01-24 131.05 131.05 131.05 131.05 0.0M
2022-01-21 133.17 133.17 133.17 133.17 0.0M
2022-01-20 131.07 131.07 131.07 131.07 0.0M
2022-01-19 130.64 130.64 130.64 130.64 0.0M
2022-01-18 131.61 131.61 131.61 131.61 0.0M
2022-01-17 131.50 131.50 131.50 131.50 0.0M