iShares J.P. Morgan Advanced $ EM Bond UCITS ETF USD (Acc)

ISEMSA
🏛️ Mexiko →
112.91
Letzte Aktualisierung: 2025-09-24
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
2021-12-22 121.77 121.77 121.77 121.77 0.0M
2021-12-20 121.42 121.42 121.42 121.42 0.0M
2021-12-14 125.47 126.33 125.47 126.33 0.3M
2021-12-10 123.14 123.24 123.14 123.24 0.3M
2021-12-02 124.96 125.85 124.96 125.85 0.2M
2021-12-01 124.70 125.62 124.70 125.62 0.2M
2021-11-30 124.44 124.44 124.44 124.44 0.0M
2021-11-24 124.32 125.40 124.32 125.40 0.2M
2021-11-22 122.45 122.45 122.45 122.45 0.2M
2021-11-17 121.85 121.85 121.85 121.85 0.1M
2021-11-16 121.76 121.76 121.76 121.76 0.1M
2021-11-10 121.31 121.31 121.31 121.31 0.1M
2021-11-04 122.60 122.60 122.60 122.60 0.0M
2021-11-03 121.44 121.44 121.44 121.44 0.1M
2021-10-29 121.54 121.54 121.54 121.54 0.0M
2021-10-26 118.99 118.99 118.99 118.99 0.0M
2021-10-21 119.02 119.02 119.02 119.02 0.0M
2021-10-15 119.95 119.95 119.95 119.95 0.0M
2021-10-07 122.06 122.06 121.07 121.07 0.1M
2021-10-04 120.49 120.49 120.49 120.49 0.1M
2021-10-01 120.19 120.19 120.19 120.19 0.0M
2021-09-29 121.26 121.26 121.26 121.26 0.1M
2021-09-24 119.95 119.95 119.95 119.95 0.0M
2021-09-22 121.38 121.38 121.38 121.38 0.1M
2021-09-08 120.65 120.65 120.65 120.65 0.0M
2021-09-07 120.50 121.44 120.50 121.44 0.2M
2021-09-01 121.02 121.91 121.02 121.91 0.3M
2021-08-31 121.53 122.29 121.53 122.29 0.3M
2021-08-27 121.92 121.92 121.92 121.92 0.1M
2021-08-23 122.76 122.76 122.19 122.19 0.2M
2021-08-17 119.76 119.76 119.76 119.76 0.0M
2021-08-06 120.21 120.50 120.21 120.50 0.3M
2021-07-30 119.80 119.80 119.80 119.80 0.3M
2021-07-22 120.32 120.32 120.32 120.32 0.0M
2021-07-21 120.76 120.76 120.76 120.76 0.1M
2021-07-13 119.43 119.43 119.43 119.43 0.1M
2021-07-08 119.33 119.33 119.33 119.33 0.0M
2021-07-02 117.87 117.87 117.87 117.87 0.1M
2021-07-01 119.86 119.86 119.86 119.86 0.0M
2021-06-24 118.41 118.41 118.41 118.41 0.1M
2021-06-23 120.39 120.39 120.39 120.39 0.0M
2021-06-21 122.14 122.14 122.14 122.14 0.1M
2021-06-18 122.96 122.96 122.83 122.83 0.1M
2021-06-17 121.60 121.60 121.60 121.60 0.2M
2021-06-15 119.44 119.44 119.44 119.44 0.1M
2021-06-14 118.91 118.91 118.91 118.91 0.1M
2021-06-07 118.55 118.55 118.55 118.55 0.1M
2021-06-04 118.60 118.60 118.60 118.60 0.1M
2021-06-03 119.18 119.18 119.18 119.18 0.0M
2021-06-01 118.47 118.73 118.47 118.73 0.1M
2021-05-27 119.17 119.17 119.17 119.17 0.1M
2021-05-20 118.40 118.40 118.40 118.40 0.1M
2021-05-18 116.93 116.93 116.93 116.93 0.0M
2021-05-04 118.82 118.96 118.82 118.96 0.2M
2021-04-29 118.36 118.36 118.36 118.36 0.1M
2021-04-27 117.04 117.04 117.04 117.04 0.1M
2021-04-26 117.57 117.57 117.57 117.57 0.1M
2021-04-21 116.71 116.71 116.71 116.71 0.0M
2021-04-15 118.63 118.63 118.63 118.63 0.1M
2021-04-13 117.38 117.38 116.88 116.93 0.4M
2021-04-09 117.63 117.63 117.63 117.63 0.2M
2021-04-07 117.24 117.24 117.24 117.24 0.1M
2021-04-06 117.88 117.88 117.88 117.88 0.1M
2021-03-17 118.04 118.04 118.04 118.04 0.1M
2021-03-11 119.10 119.62 119.10 119.62 0.1M
2021-03-09 120.83 120.83 120.83 120.83 0.1M
2021-03-04 121.24 121.24 121.24 121.24 0.0M
2021-03-01 120.20 120.51 120.20 120.51 0.4M
2021-02-24 119.60 119.60 119.60 119.60 0.3M
2021-02-09 120.08 120.08 120.08 120.08 0.1M
2021-02-02 120.70 120.70 120.70 120.70 0.1M
2021-01-15 118.30 118.30 118.30 118.30 0.0M
2021-01-14 118.05 118.05 118.05 118.05 0.2M
2021-01-06 118.81 118.81 118.81 118.81 0.0M
2021-01-05 120.48 120.48 120.48 120.48 0.2M
2021-01-04 121.54 121.54 121.54 121.54 0.2M