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

FLOAN
🏛️ Mexiko →
117.22
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
2024-12-31 129.00 129.00 127.52 127.52 0.1M
2024-12-30 126.00 126.00 125.75 125.75 0.0M
2024-12-27 124.50 125.74 124.50 125.50 0.6M
2024-12-26 126.50 126.50 123.30 123.61 0.0M
2024-12-24 124.00 124.00 124.00 124.00 0.0M
2024-12-23 123.70 123.70 123.31 123.54 0.0M
2024-12-20 123.69 123.69 122.89 123.07 0.2M
2024-12-19 124.98 124.98 124.10 124.10 0.0M
2024-12-18 123.24 124.49 122.62 124.49 0.2M
2024-12-17 123.35 123.42 123.20 123.29 0.2M
2024-12-13 122.41 122.87 122.41 122.87 0.8M
2024-12-11 126.50 126.50 123.13 123.13 0.1M
2024-12-10 124.25 124.25 123.43 123.43 0.1M
2024-12-09 124.09 124.09 124.09 124.09 6.6M
2024-12-06 124.00 124.00 123.02 123.02 0.0M
2024-12-04 124.49 124.49 124.16 124.16 0.4M
2024-12-03 124.14 124.38 124.14 124.38 0.4M
2024-12-02 124.15 124.80 124.15 124.80 0.0M
2024-11-29 124.30 124.30 123.20 123.83 0.2M
2024-11-28 125.36 125.36 125.36 125.36 0.0M
2024-11-27 124.91 125.98 124.91 125.49 0.2M
2024-11-26 126.30 126.44 125.62 125.66 0.3M
2024-11-25 123.69 124.29 123.41 124.29 0.1M
2024-11-22 124.60 124.77 124.60 124.77 0.2M
2024-11-21 123.61 124.10 123.61 124.00 0.0M
2024-11-20 123.19 123.99 121.15 123.93 0.4M
2024-11-19 123.30 123.30 122.17 122.17 0.1M
2024-11-15 123.91 124.28 121.00 123.85 0.3M
2024-11-14 125.00 125.00 125.00 125.00 0.0M
2024-11-13 125.20 125.39 124.78 125.39 0.1M
2024-11-12 125.25 129.50 125.20 125.31 0.1M
2024-11-11 123.00 124.46 123.00 123.77 0.0M
2024-11-08 122.60 122.60 122.32 122.40 0.1M
2024-11-07 120.73 120.86 120.13 120.13 0.1M
2024-11-06 122.51 122.51 122.08 122.08 0.1M
2024-11-05 123.69 124.31 121.72 121.72 0.0M
2024-11-04 121.99 122.50 121.80 122.50 0.0M
2024-11-01 121.21 123.45 121.21 123.45 0.0M
2024-10-31 121.22 121.88 120.06 121.88 0.4M
2024-10-30 122.99 123.10 122.99 123.10 0.3M
2024-10-29 121.50 122.17 121.21 121.60 0.1M
2024-10-28 121.00 121.63 121.00 121.63 0.1M
2024-10-25 121.00 121.00 121.00 121.00 0.1M
2024-10-23 120.18 120.18 120.18 120.18 0.0M
2024-10-22 120.93 121.19 120.78 121.19 0.1M
2024-10-21 121.50 121.50 121.40 121.40 0.1M
2024-10-18 120.11 120.37 118.90 120.37 0.1M
2024-10-17 121.10 121.10 121.10 121.10 0.2M
2024-10-16 120.36 120.36 120.36 120.36 0.4M
2024-10-15 117.03 119.00 117.03 119.00 0.1M
2024-10-14 116.80 117.50 116.80 117.36 0.0M
2024-10-11 118.00 118.00 116.50 117.00 0.1M
2024-10-10 118.00 118.00 117.70 117.80 0.1M
2024-10-09 117.71 117.71 117.71 117.71 0.2M
2024-10-08 117.40 117.50 117.40 117.50 0.1M
2024-10-07 116.70 116.99 116.70 116.99 0.1M
2024-10-03 116.63 116.65 116.63 116.65 0.9M
2024-10-02 117.28 117.40 117.28 117.40 0.4M
2024-09-30 118.66 119.73 118.21 119.73 2.6M
2024-09-27 118.98 118.98 118.98 118.98 8.3M
2024-09-26 118.71 118.79 118.59 118.79 0.5M
2024-09-25 118.60 118.71 118.60 118.71 0.1M
2024-09-24 116.89 117.10 116.89 117.10 0.2M
2024-09-23 117.75 117.75 116.70 116.70 0.1M
2024-09-20 116.51 117.20 116.51 117.20 0.1M
2024-09-19 116.20 116.50 116.20 116.50 0.0M
2024-09-18 115.98 116.88 115.98 116.88 0.2M
2024-09-17 116.50 119.00 115.57 117.47 0.4M
2024-09-13 118.67 118.67 115.71 116.01 0.4M
2024-09-12 119.38 122.00 117.80 117.90 0.5M
2024-09-11 120.39 121.10 118.90 119.73 0.6M
2024-09-10 119.07 121.15 119.07 121.12 0.2M
2024-09-09 120.19 120.19 119.80 119.98 0.2M
2024-09-06 120.29 120.69 119.97 120.59 0.8M
2024-09-05 120.39 120.57 119.84 119.88 3.0M
2024-09-04 118.80 119.97 118.80 119.97 0.4M
2024-09-03 119.94 122.32 118.70 118.70 0.0M
2024-08-30 118.69 118.69 118.69 118.69 0.1M
2024-08-29 118.71 125.00 118.71 119.73 0.5M
2024-08-28 116.62 117.31 116.62 116.90 0.2M
2024-08-27 118.88 118.88 118.88 118.88 0.4M
2024-08-26 116.00 116.00 116.00 116.00 0.0M
2024-08-23 115.50 115.50 114.30 114.30 0.1M
2024-08-22 116.75 116.80 116.75 116.80 0.6M
2024-08-21 115.00 116.00 115.00 116.00 0.2M
2024-08-20 112.95 114.10 112.50 114.10 0.1M
2024-08-19 111.91 112.39 111.70 112.39 0.3M
2024-08-16 111.38 112.09 111.38 111.96 0.3M
2024-08-15 112.15 112.15 111.30 111.99 0.4M
2024-08-14 113.10 113.10 112.90 112.94 0.3M
2024-08-13 114.20 114.50 113.45 113.45 1.1M
2024-08-12 113.30 114.32 113.30 113.74 0.0M
2024-08-09 112.75 113.00 112.20 113.00 2.1M
2024-08-08 114.23 114.23 113.00 113.56 0.8M
2024-08-07 114.94 115.48 114.00 115.48 0.0M
2024-08-06 115.60 116.40 115.60 116.32 0.0M
2024-08-05 115.92 115.92 114.99 115.06 0.3M
2024-08-02 113.70 114.90 113.40 114.73 0.4M
2024-08-01 112.00 112.80 112.00 112.55 0.1M
2024-07-31 111.36 111.54 110.80 110.80 0.0M
2024-07-30 111.10 112.68 111.10 112.68 0.1M
2024-07-29 111.00 111.35 111.00 111.22 0.0M
2024-07-26 110.20 110.70 110.00 110.16 0.1M
2024-07-25 109.50 109.50 109.50 109.50 0.1M
2024-07-24 109.33 110.01 109.33 110.01 0.5M
2024-07-23 108.40 109.02 108.01 108.87 0.1M
2024-07-19 107.30 107.30 107.30 107.30 0.0M
2024-07-18 106.20 107.59 106.20 107.59 0.1M
2024-07-17 106.30 108.05 105.00 105.24 0.1M
2024-07-16 105.80 105.80 105.80 105.80 0.0M
2024-07-15 106.32 106.32 106.32 106.32 1.8M
2024-07-12 106.00 106.00 106.00 106.00 0.4M
2024-07-11 105.70 105.70 105.41 105.41 0.1M
2024-07-10 106.74 106.75 106.20 106.51 0.3M
2024-07-09 106.82 107.29 106.82 107.29 0.1M
2024-07-08 107.81 112.70 106.63 106.63 0.1M
2024-07-05 107.18 108.06 107.18 108.06 0.1M
2024-07-03 108.50 108.50 105.91 105.91 0.0M
2024-07-02 108.80 109.22 108.01 108.94 0.5M
2024-07-01 109.10 109.25 109.10 109.25 0.4M
2024-06-28 108.39 108.39 108.39 108.39 0.0M
2024-06-27 109.61 109.61 109.10 109.20 0.2M
2024-06-26 108.30 109.02 106.79 108.90 0.2M
2024-06-25 107.50 107.70 107.25 107.70 0.0M
2024-06-24 106.80 106.80 106.80 106.80 0.0M
2024-06-21 108.75 108.75 105.99 108.20 0.1M
2024-06-20 109.00 110.10 108.95 109.25 0.1M
2024-06-19 109.01 109.01 108.60 108.60 0.0M
2024-06-18 109.97 109.97 109.50 109.50 0.1M
2024-06-17 109.51 109.51 109.20 109.20 0.0M
2024-06-14 110.00 110.02 108.90 109.10 0.3M
2024-06-13 109.98 109.98 109.40 109.40 0.0M
2024-06-12 110.58 112.88 109.24 112.88 0.1M
2024-06-11 109.50 110.15 109.50 109.58 0.0M
2024-06-10 108.80 108.80 108.80 108.80 0.1M
2024-06-07 106.59 109.11 106.59 108.00 2.6M
2024-06-06 103.70 104.60 103.70 104.32 2.6M
2024-06-04 105.10 106.53 105.10 105.90 0.2M
2024-06-03 104.33 104.80 104.33 104.80 0.0M
2024-05-31 100.10 100.89 100.10 100.89 0.1M
2024-05-30 100.89 100.89 99.80 99.80 0.0M
2024-05-29 100.60 100.60 100.42 100.42 0.3M
2024-05-28 99.10 100.14 99.10 99.36 0.1M
2024-05-24 99.47 99.47 98.66 98.70 0.0M
2024-05-21 98.30 99.20 98.30 98.80 0.1M
2024-05-20 97.80 97.80 97.80 97.80 0.5M
2024-05-17 98.05 98.53 97.90 98.42 0.1M
2024-05-16 98.50 98.88 98.16 98.88 0.0M
2024-05-15 98.60 99.15 98.60 99.15 0.0M
2024-05-13 99.15 100.00 99.15 100.00 0.4M
2024-05-10 98.80 98.80 98.80 98.80 0.0M
2024-05-09 99.80 99.95 99.80 99.95 0.0M
2024-05-08 99.82 100.00 99.82 99.99 0.3M
2024-05-07 99.26 100.42 98.86 100.24 0.1M
2024-05-06 99.70 99.70 99.70 99.70 0.0M
2024-05-03 99.83 99.83 99.83 99.83 0.0M
2024-05-02 100.35 100.35 100.35 100.35 0.2M
2024-04-30 100.60 100.60 100.60 100.60 0.0M
2024-04-29 101.20 101.26 95.50 95.50 0.2M
2024-04-26 100.91 101.50 100.91 101.23 0.1M
2024-04-25 100.99 100.99 100.57 100.57 0.0M
2024-04-24 100.43 100.60 100.30 100.30 0.1M
2024-04-23 99.75 99.75 99.75 99.75 0.0M
2024-04-22 101.40 101.50 95.50 101.09 0.8M
2024-04-19 101.24 101.50 100.27 100.27 0.2M
2024-04-18 100.45 100.45 100.45 100.45 0.0M
2024-04-16 100.84 100.84 99.00 99.90 0.0M
2024-04-15 98.65 98.65 97.64 97.64 0.0M
2024-04-12 98.10 98.51 97.52 97.52 0.0M
2024-04-11 97.13 97.13 96.50 96.50 0.0M
2024-04-10 96.80 96.90 96.80 96.90 3.1M
2024-04-09 96.53 96.53 95.87 96.10 0.1M
2024-04-08 96.10 96.10 96.10 96.10 0.1M
2024-04-05 96.60 97.39 96.60 96.87 0.1M
2024-04-04 97.67 97.67 96.60 96.60 0.1M
2024-04-03 96.90 97.20 96.60 97.18 0.0M
2024-04-02 97.05 97.50 97.05 97.40 0.1M
2024-04-01 97.40 97.40 97.40 97.40 0.0M
2024-03-27 97.85 98.00 96.70 96.70 0.0M
2024-03-26 98.23 98.35 98.23 98.35 0.0M
2024-03-25 98.53 98.57 98.53 98.57 0.0M
2024-03-22 97.53 98.30 97.53 97.60 0.0M
2024-03-21 98.75 98.75 97.61 97.61 0.6M
2024-03-20 97.99 97.99 97.60 97.60 0.1M
2024-03-19 99.00 99.39 98.66 98.66 0.4M
2024-03-15 97.65 97.89 97.00 97.89 2.5M
2024-03-14 98.11 98.64 97.58 98.25 2.9M
2024-03-13 97.24 97.24 97.24 97.24 0.1M
2024-03-12 98.73 98.73 98.50 98.50 0.1M
2024-03-11 98.63 98.63 98.00 98.00 0.3M
2024-03-08 98.30 98.89 97.93 97.93 0.3M
2024-03-07 99.02 99.02 98.71 98.73 0.1M
2024-03-06 98.65 99.06 98.65 98.88 0.1M
2024-03-04 99.37 99.37 98.76 98.76 0.1M
2024-02-29 100.08 101.00 99.30 100.05 0.3M
2024-02-28 99.66 99.66 99.42 99.42 2.3M
2024-02-27 99.12 99.12 99.00 99.00 0.0M
2024-02-26 99.30 99.30 99.30 99.30 0.1M
2024-02-23 99.73 100.25 99.72 100.25 4.0M
2024-02-22 99.60 100.03 99.50 100.03 0.0M
2024-02-21 99.10 99.10 99.10 99.10 0.2M
2024-02-16 99.41 99.41 98.86 98.86 0.1M
2024-02-15 99.10 99.10 98.90 99.01 0.1M
2024-02-14 99.21 99.21 99.21 99.21 0.2M
2024-02-13 99.35 99.80 99.35 99.80 0.1M
2024-02-12 99.45 99.45 99.20 99.35 0.1M
2024-02-09 99.06 100.06 99.06 99.86 0.1M
2024-02-08 98.82 100.01 98.82 99.93 0.1M
2024-02-07 99.10 99.28 99.09 99.28 0.1M
2024-02-06 99.10 99.25 99.10 99.16 0.1M
2024-02-02 99.70 99.70 99.70 99.70 0.1M
2024-02-01 99.00 100.40 98.58 98.90 0.1M
2024-01-31 99.30 99.85 99.30 99.85 0.2M
2024-01-30 99.00 99.75 95.64 99.75 0.5M
2024-01-26 99.05 99.56 99.05 99.55 0.2M
2024-01-25 99.85 99.85 99.51 99.51 2.6M
2024-01-23 100.69 100.85 100.00 100.00 0.1M
2024-01-22 98.65 99.69 98.65 99.69 0.3M
2024-01-19 99.19 99.19 98.66 98.66 0.1M
2024-01-18 99.10 100.02 99.10 99.12 0.2M
2024-01-17 99.56 99.94 96.86 99.76 0.6M
2024-01-16 98.80 99.70 98.40 99.70 0.0M
2024-01-12 97.59 97.92 97.59 97.60 0.1M
2024-01-11 98.50 98.50 97.46 97.92 0.2M
2024-01-09 98.07 98.13 98.04 98.13 0.0M
2024-01-08 96.97 97.29 96.97 97.29 0.2M
2024-01-05 97.00 97.65 97.00 97.60 0.0M
2024-01-04 98.86 98.86 97.98 98.84 0.5M
2024-01-02 98.70 98.85 97.92 97.92 0.2M