iShares Edge S&P 500 Min Vol UCITS ETF USD A

ISIBCK
🏛️ Mexiko →
1,961.50
Letzte Aktualisierung: 2025-09-22
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
2023-12-28 1,399.67 1,399.67 1,399.67 1,399.67 0.0M
2023-12-15 1,401.38 1,401.38 1,401.38 1,401.38 0.4M
2023-12-04 1,405.83 1,405.83 1,405.83 1,405.83 0.0M
2023-11-29 1,378.00 1,378.00 1,378.00 1,378.00 0.0M
2023-10-19 1,378.51 1,378.51 1,378.51 1,378.51 0.2M
2023-10-12 1,355.00 1,355.00 1,355.00 1,355.00 0.0M
2023-10-02 1,318.80 1,318.80 1,318.80 1,318.80 0.0M
2023-08-23 1,303.45 1,303.45 1,303.45 1,303.45 0.0M
2023-08-11 1,336.70 1,336.70 1,336.70 1,336.70 0.0M
2023-07-20 1,350.73 1,350.73 1,348.62 1,349.82 0.2M
2023-07-18 1,325.30 1,325.30 1,325.30 1,325.30 0.0M
2023-07-11 1,334.54 1,334.54 1,334.54 1,334.54 0.0M
2023-07-06 1,354.28 1,354.28 1,354.28 1,354.28 0.0M
2023-07-05 1,347.30 1,347.30 1,347.30 1,347.30 0.0M
2023-06-30 1,355.93 1,355.93 1,355.93 1,355.93 0.0M
2023-06-28 1,335.25 1,335.25 1,335.25 1,335.25 0.0M
2023-06-06 1,339.50 1,339.50 1,339.50 1,339.50 0.0M
2023-06-02 1,350.64 1,353.83 1,350.64 1,353.83 0.0M
2023-06-01 1,340.95 1,340.95 1,340.95 1,340.95 0.0M
2023-05-30 1,337.50 1,337.50 1,337.50 1,337.50 0.0M
2023-05-26 1,337.32 1,337.32 1,337.32 1,337.32 0.0M
2023-05-25 1,342.70 1,348.90 1,342.70 1,348.60 0.1M
2023-05-24 1,355.00 1,355.00 1,355.00 1,355.00 0.1M
2023-05-12 1,368.24 1,368.24 1,368.24 1,368.24 0.0M
2023-05-09 1,379.78 1,380.81 1,379.78 1,380.81 0.0M
2023-04-27 1,402.61 1,402.61 1,402.61 1,402.61 0.0M
2023-04-21 1,399.36 1,399.36 1,399.36 1,399.36 0.0M
2023-04-19 1,409.38 1,409.38 1,409.11 1,409.11 0.3M
2023-04-05 1,414.00 1,414.00 1,414.00 1,414.00 0.0M
2023-03-31 1,373.51 1,373.51 1,373.51 1,373.51 0.1M
2023-03-21 1,379.73 1,380.43 1,369.61 1,369.61 0.0M
2023-03-17 1,378.74 1,379.79 1,378.74 1,379.79 0.0M
2023-03-15 1,373.18 1,373.18 1,373.18 1,373.18 0.0M
2023-03-10 1,328.66 1,328.66 1,328.66 1,328.66 0.0M
2023-03-03 1,334.62 1,334.62 1,334.62 1,334.62 0.0M
2023-03-02 1,331.15 1,331.15 1,331.15 1,331.15 0.0M
2023-02-28 1,348.30 1,348.30 1,348.30 1,348.30 0.0M
2023-02-27 1,361.25 1,361.25 1,361.25 1,361.25 0.0M
2023-02-17 1,390.41 1,390.41 1,390.41 1,390.41 0.0M
2023-02-16 1,400.24 1,400.24 1,400.24 1,400.24 0.0M
2023-02-15 1,414.66 1,414.66 1,413.01 1,413.01 0.3M
2023-02-10 1,416.36 1,416.36 1,416.36 1,416.36 0.1M
2023-02-09 1,449.13 1,449.13 1,449.13 1,449.13 0.0M
2023-02-08 1,449.07 1,449.07 1,449.07 1,449.07 0.0M
2023-02-01 1,440.77 1,440.77 1,440.77 1,440.77 0.0M
2023-01-31 1,441.84 1,441.84 1,441.84 1,441.84 0.0M
2023-01-30 1,434.10 1,434.10 1,434.10 1,434.10 0.0M
2023-01-27 1,445.55 1,445.55 1,445.03 1,445.03 0.0M
2023-01-26 1,443.14 1,443.14 1,442.64 1,442.64 0.0M
2023-01-25 1,439.90 1,439.90 1,439.90 1,439.90 0.0M
2023-01-20 1,431.24 1,431.24 1,431.24 1,431.24 0.0M
2023-01-19 1,434.19 1,434.19 1,434.19 1,434.19 0.0M
2023-01-17 1,454.73 1,454.73 1,454.73 1,454.73 0.0M
2023-01-11 1,455.34 1,457.46 1,455.34 1,457.46 0.2M
2023-01-09 1,486.55 1,486.55 1,471.77 1,471.77 0.0M
2023-01-04 1,470.65 1,475.16 1,470.65 1,475.16 0.0M