IGW CSI Dividend volatiy ETF (515100)

515100
🏛️ China →
1.52
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1.27 1.28 1.27 1.28 46.2M
2023-12-28 1.27 1.28 1.27 1.28 72.5M
2023-12-27 1.26 1.27 1.26 1.27 41.1M
2023-12-26 1.27 1.27 1.26 1.27 120.6M
2023-12-25 1.27 1.27 1.26 1.27 44.7M
2023-12-22 1.27 1.28 1.27 1.27 28.7M
2023-12-21 1.27 1.28 1.26 1.27 38.6M
2023-12-20 1.72 1.73 1.71 1.71 25.3M
2023-12-19 1.72 1.72 1.71 1.72 339.6M
2023-12-18 1.73 1.73 1.72 1.72 69.1M
2023-12-15 1.74 1.74 1.73 1.73 17.6M
2023-12-14 1.75 1.75 1.74 1.74 31.6M
2023-12-13 1.75 1.76 1.74 1.75 31.1M
2023-12-12 1.74 1.75 1.74 1.75 16.9M
2023-12-11 1.73 1.75 1.71 1.75 43.4M
2023-12-08 1.74 1.74 1.74 1.74 32.6M
2023-12-07 1.74 1.75 1.73 1.74 33.2M
2023-12-06 1.75 1.75 1.74 1.75 83.7M
2023-12-05 1.76 1.76 1.74 1.75 60.9M
2023-12-04 1.76 1.76 1.76 1.76 14.5M
2023-12-01 1.75 1.76 1.75 1.76 22.7M
2023-11-30 1.75 1.76 1.75 1.76 29.6M
2023-11-29 1.76 1.77 1.75 1.75 40.6M
2023-11-28 1.76 1.76 1.75 1.76 22.5M
2023-11-27 1.77 1.77 1.76 1.76 48.0M
2023-11-24 1.76 1.78 1.76 1.78 721.9M
2023-11-23 1.75 1.76 1.75 1.76 256.9M
2023-11-22 1.75 1.76 1.75 1.75 144.5M
2023-11-21 1.75 1.77 1.75 1.75 195.3M
2023-11-20 1.75 1.75 1.74 1.75 93.1M
2023-11-17 1.75 1.75 1.74 1.75 35.8M
2023-11-16 1.75 1.75 1.74 1.75 166.3M
2023-11-15 1.74 1.75 1.74 1.75 126.2M
2023-11-14 1.73 1.74 1.73 1.74 309.4M
2023-11-13 1.73 1.73 1.72 1.73 38.1M
2023-11-10 1.73 1.73 1.72 1.73 73.3M
2023-11-09 1.72 1.73 1.72 1.73 55.0M
2023-11-08 1.73 1.73 1.72 1.73 69.4M
2023-11-07 1.74 1.74 1.73 1.74 36.4M
2023-11-06 1.73 1.74 1.73 1.74 65.2M
2023-11-03 1.74 1.75 1.73 1.73 48.3M
2023-11-02 1.74 1.75 1.74 1.74 100.4M
2023-11-01 1.75 1.75 1.73 1.74 27.7M
2023-10-31 1.74 1.74 1.73 1.74 42.1M
2023-10-30 1.75 1.75 1.73 1.74 78.7M
2023-10-27 1.73 1.75 1.73 1.75 32.6M
2023-10-26 1.72 1.74 1.72 1.74 26.4M
2023-10-25 1.72 1.73 1.71 1.73 29.7M
2023-10-24 1.69 1.71 1.69 1.71 20.5M
2023-10-23 1.73 1.73 1.69 1.70 54.4M
2023-10-20 1.73 1.74 1.72 1.73 37.3M
2023-10-19 1.76 1.76 1.73 1.73 81.8M
2023-10-18 1.77 1.77 1.76 1.76 21.8M
2023-10-17 1.77 1.78 1.77 1.78 16.1M
2023-10-16 1.77 1.77 1.76 1.77 58.1M
2023-10-13 1.76 1.77 1.76 1.77 36.5M
2023-10-12 1.75 1.78 1.75 1.78 28.5M
2023-10-11 1.76 1.76 1.75 1.75 36.5M
2023-10-10 1.77 1.78 1.75 1.76 42.2M
2023-10-09 1.78 1.78 1.76 1.77 41.9M
2023-09-28 1.77 1.78 1.77 1.78 14.5M
2023-09-27 1.78 1.79 1.77 1.78 27.8M
2023-09-26 1.79 1.80 1.78 1.78 24.8M
2023-09-25 1.80 1.80 1.79 1.79 17.3M
2023-09-22 1.79 1.80 1.78 1.80 39.1M
2023-09-21 1.80 1.80 1.78 1.79 29.0M
2023-09-20 1.80 1.81 1.79 1.80 59.1M
2023-09-19 1.79 1.80 1.79 1.80 56.2M
2023-09-18 1.79 1.79 1.78 1.79 21.3M
2023-09-15 1.80 1.80 1.78 1.79 41.3M
2023-09-14 1.78 1.79 1.78 1.79 53.4M
2023-09-13 1.78 1.79 1.77 1.78 55.1M
2023-09-12 1.79 1.79 1.78 1.78 26.8M
2023-09-11 1.77 1.79 1.77 1.79 40.6M
2023-09-08 1.78 1.78 1.77 1.77 31.6M
2023-09-07 1.79 1.80 1.78 1.78 20.3M
2023-09-06 1.81 1.81 1.79 1.80 32.4M
2023-09-05 1.82 1.82 1.80 1.81 47.5M
2023-09-04 1.79 1.82 1.79 1.82 84.6M
2023-09-01 1.78 1.79 1.78 1.79 29.7M
2023-08-31 1.78 1.79 1.77 1.78 35.5M
2023-08-30 1.81 1.81 1.78 1.78 67.1M
2023-08-29 1.81 1.81 1.79 1.81 33.9M
2023-08-28 1.93 1.93 1.81 1.81 37.2M
2023-08-25 1.78 1.80 1.77 1.79 19.7M
2023-08-24 1.79 1.80 1.78 1.78 25.1M
2023-08-23 1.80 1.81 1.79 1.79 48.5M
2023-08-22 1.79 1.80 1.78 1.80 140.5M
2023-08-21 1.81 1.82 1.79 1.79 73.3M
2023-08-18 1.82 1.83 1.81 1.81 83.2M
2023-08-17 1.81 1.82 1.80 1.82 25.1M
2023-08-16 1.81 1.83 1.80 1.82 36.0M
2023-08-15 1.80 1.82 1.80 1.82 28.7M
2023-08-14 1.80 1.81 1.78 1.80 19.2M
2023-08-11 1.84 1.84 1.81 1.81 19.1M
2023-08-10 1.84 1.84 1.82 1.84 14.8M
2023-08-09 1.83 1.83 1.83 1.83 13.3M
2023-08-08 1.84 1.84 1.83 1.83 30.3M
2023-08-07 1.85 1.85 1.83 1.84 21.4M
2023-08-04 1.86 1.88 1.85 1.86 34.7M
2023-08-03 1.84 1.86 1.83 1.86 19.2M
2023-08-02 1.85 1.86 1.84 1.84 22.2M
2023-08-01 1.85 1.86 1.85 1.85 22.9M
2023-07-31 1.84 1.86 1.84 1.86 29.9M
2023-07-28 1.80 1.84 1.79 1.84 55.5M
2023-07-27 1.79 1.81 1.79 1.80 22.2M
2023-07-26 1.79 1.79 1.78 1.79 15.6M
2023-07-25 1.77 1.79 1.77 1.79 37.7M
2023-07-24 1.76 1.76 1.75 1.76 14.4M
2023-07-21 1.75 1.76 1.75 1.76 15.0M
2023-07-20 1.76 1.76 1.75 1.75 10.1M
2023-07-19 1.74 1.76 1.74 1.76 18.1M
2023-07-18 1.75 1.75 1.74 1.75 12.5M
2023-07-17 1.75 1.75 1.74 1.75 12.8M
2023-07-14 1.75 1.75 1.74 1.75 11.2M
2023-07-13 1.73 1.74 1.73 1.74 15.9M
2023-07-12 1.74 1.74 1.72 1.72 15.3M
2023-07-11 1.73 1.74 1.73 1.74 13.1M
2023-07-10 1.72 1.73 1.72 1.73 16.9M
2023-07-07 1.71 1.73 1.71 1.73 17.7M
2023-07-06 1.72 1.73 1.71 1.72 23.1M
2023-07-05 1.72 1.73 1.72 1.72 19.7M
2023-07-04 1.74 1.74 1.72 1.73 16.5M
2023-07-03 1.72 1.74 1.72 1.74 14.7M
2023-06-30 1.71 1.72 1.71 1.72 15.4M
2023-06-29 1.70 1.71 1.70 1.71 16.9M
2023-06-28 1.71 1.71 1.69 1.71 16.6M
2023-06-27 1.67 1.71 1.67 1.70 20.4M
2023-06-26 1.69 1.69 1.67 1.67 14.9M
2023-06-21 1.70 1.71 1.70 1.70 20.0M
2023-06-20 1.72 1.72 1.71 1.71 22.1M
2023-06-19 1.73 1.73 1.72 1.72 16.1M
2023-06-16 1.74 1.74 1.73 1.74 47.7M
2023-06-15 1.74 1.74 1.73 1.74 30.0M
2023-06-14 1.74 1.75 1.73 1.74 27.1M
2023-06-13 1.76 1.76 1.74 1.75 37.2M
2023-06-12 1.77 1.77 1.75 1.75 19.2M
2023-06-09 1.77 1.78 1.76 1.77 27.4M
2023-06-08 1.75 1.77 1.74 1.77 136.6M
2023-06-07 1.73 1.75 1.73 1.75 19.9M
2023-06-06 1.75 1.76 1.73 1.73 18.7M
2023-06-05 1.75 1.75 1.74 1.75 16.9M
2023-06-02 1.74 1.75 1.73 1.74 28.7M
2023-06-01 1.73 1.75 1.73 1.74 21.4M
2023-05-31 1.74 1.74 1.73 1.74 23.7M
2023-05-30 1.74 1.75 1.72 1.74 28.3M
2023-05-29 1.72 1.75 1.72 1.74 51.0M
2023-05-26 1.71 1.73 1.70 1.73 39.5M
2023-05-25 1.71 1.71 1.69 1.71 26.0M
2023-05-24 1.73 1.73 1.70 1.71 37.7M
2023-05-23 1.76 1.76 1.73 1.73 43.6M
2023-05-22 1.75 1.77 1.75 1.76 32.1M
2023-05-19 1.79 1.79 1.75 1.76 22.8M
2023-05-18 1.77 1.80 1.77 1.79 26.8M
2023-05-17 1.78 1.78 1.76 1.77 22.6M
2023-05-16 1.79 1.80 1.77 1.78 19.5M
2023-05-15 1.79 1.79 1.75 1.79 21.3M
2023-05-12 1.81 1.82 1.79 1.79 29.2M
2023-05-11 1.80 1.82 1.80 1.81 24.2M
2023-05-10 1.83 1.84 1.79 1.80 63.8M
2023-05-09 1.86 1.88 1.84 1.84 22.5M
2023-05-08 1.82 1.87 1.82 1.86 36.9M
2023-05-05 1.82 1.84 1.81 1.82 31.0M
2023-05-04 1.78 1.82 1.76 1.82 25.4M
2023-04-28 1.75 1.78 1.74 1.78 28.0M
2023-04-27 1.73 1.75 1.73 1.74 29.4M
2023-04-26 1.74 1.74 1.71 1.73 22.0M
2023-04-25 1.74 1.75 1.72 1.74 25.2M
2023-04-24 1.73 1.74 1.73 1.74 32.2M
2023-04-21 1.75 1.76 1.73 1.73 38.3M
2023-04-20 1.73 1.75 1.73 1.75 19.6M
2023-04-19 1.74 1.74 1.73 1.74 17.2M
2023-04-18 1.73 1.74 1.72 1.74 20.5M
2023-04-17 1.70 1.73 1.70 1.73 22.2M
2023-04-14 1.71 1.72 1.70 1.71 33.1M
2023-04-13 1.71 1.72 1.71 1.71 30.8M
2023-04-12 1.69 1.71 1.69 1.71 44.5M
2023-04-11 1.68 1.69 1.68 1.69 17.1M
2023-04-10 1.68 1.69 1.68 1.68 17.6M
2023-04-07 1.68 1.68 1.68 1.68 18.9M
2023-04-06 1.67 1.68 1.67 1.68 17.2M
2023-04-04 1.67 1.69 1.67 1.69 17.8M
2023-04-03 1.66 1.68 1.66 1.67 17.0M
2023-03-31 1.65 1.67 1.65 1.66 17.8M
2023-03-30 1.65 1.66 1.64 1.65 19.1M
2023-03-29 1.66 1.66 1.65 1.65 15.6M
2023-03-28 1.66 1.67 1.65 1.66 18.1M
2023-03-27 1.68 1.68 1.65 1.66 22.0M
2023-03-24 1.69 1.69 1.67 1.68 14.4M
2023-03-23 1.68 1.69 1.67 1.69 11.0M
2023-03-22 1.66 1.68 1.66 1.68 18.0M
2023-03-21 1.66 1.68 1.66 1.67 12.0M
2023-03-20 1.67 1.69 1.67 1.67 10.6M
2023-03-17 1.65 1.68 1.65 1.67 10.7M
2023-03-16 1.65 1.66 1.65 1.65 18.3M
2023-03-15 1.64 1.66 1.64 1.66 9.9M
2023-03-14 1.64 1.65 1.63 1.64 11.9M
2023-03-13 1.63 1.65 1.63 1.65 13.1M
2023-03-10 1.65 1.65 1.63 1.63 9.6M
2023-03-09 1.66 1.66 1.65 1.65 13.3M
2023-03-08 1.66 1.66 1.65 1.66 9.9M
2023-03-07 1.68 1.69 1.66 1.66 11.3M
2023-03-06 1.68 1.69 1.67 1.68 15.3M
2023-03-03 1.67 1.68 1.67 1.68 13.2M
2023-03-02 1.66 1.67 1.65 1.67 10.7M
2023-03-01 1.64 1.66 1.64 1.66 10.0M
2023-02-28 1.63 1.64 1.63 1.64 7.0M
2023-02-27 1.64 1.64 1.63 1.63 8.2M
2023-02-24 1.65 1.65 1.63 1.64 8.5M
2023-02-23 1.64 1.66 1.64 1.65 10.7M
2023-02-22 1.64 1.65 1.64 1.64 7.6M
2023-02-21 1.63 1.65 1.62 1.64 10.2M
2023-02-20 1.59 1.63 1.59 1.63 12.4M
2023-02-17 1.60 1.61 1.60 1.60 11.5M
2023-02-16 1.62 1.63 1.60 1.61 11.4M
2023-02-15 1.63 1.63 1.61 1.61 11.7M
2023-02-14 1.60 1.62 1.60 1.61 12.3M
2023-02-13 1.59 1.60 1.59 1.60 11.6M
2023-02-10 1.59 1.59 1.58 1.59 11.0M
2023-02-09 1.58 1.59 1.58 1.59 14.3M
2023-02-08 1.59 1.59 1.57 1.58 9.2M
2023-02-07 1.58 1.58 1.57 1.58 9.7M
2023-02-06 1.58 1.58 1.57 1.57 10.0M
2023-02-03 1.59 1.59 1.57 1.58 10.6M
2023-02-02 1.59 1.60 1.59 1.59 11.5M
2023-02-01 1.59 1.60 1.58 1.60 18.0M
2023-01-31 1.59 1.59 1.58 1.59 12.6M
2023-01-30 1.59 1.62 1.59 1.59 12.6M
2023-01-20 1.58 1.59 1.58 1.59 12.2M
2023-01-19 1.57 1.58 1.56 1.58 16.6M
2023-01-18 1.57 1.57 1.56 1.57 13.6M
2023-01-17 1.56 1.57 1.56 1.57 12.4M
2023-01-16 1.55 1.57 1.54 1.57 11.4M
2023-01-13 1.54 1.55 1.54 1.55 14.9M
2023-01-12 1.53 1.54 1.53 1.53 13.1M
2023-01-11 1.53 1.54 1.53 1.54 12.7M
2023-01-10 1.54 1.54 1.53 1.53 11.2M
2023-01-09 1.54 1.55 1.54 1.54 12.1M
2023-01-06 1.55 1.55 1.54 1.54 12.5M
2023-01-05 1.55 1.55 1.54 1.55 12.1M
2023-01-04 1.53 1.55 1.53 1.54 14.5M
2023-01-03 1.52 1.53 1.45 1.53 12.6M