iShares US Aggregate Bond UCITS ETF USD (Acc)

IUAA
🏛️ Mexiko →
105.13
Letzte Aktualisierung: 2025-09-25
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
2021-12-30 118.84 118.96 118.84 118.96 0.2M
2021-12-29 119.16 119.90 119.16 119.90 0.1M
2021-12-23 119.10 119.10 119.10 119.10 0.0M
2021-12-22 120.69 120.69 120.69 120.69 0.0M
2021-12-17 120.73 120.73 120.73 120.73 0.0M
2021-12-16 121.10 121.10 121.10 121.10 0.0M
2021-12-14 122.91 122.91 122.90 122.90 23.9M
2021-12-13 121.14 121.14 121.14 121.14 0.0M
2021-12-10 121.58 121.58 121.58 121.58 0.2M
2021-12-09 121.46 121.46 121.46 121.46 0.1M
2021-12-01 124.18 124.18 123.00 123.00 0.0M
2021-11-30 123.86 123.86 122.00 122.00 0.1M
2021-11-29 125.51 125.51 125.51 125.51 0.0M
2021-11-24 123.58 123.58 122.75 122.75 0.1M
2021-11-23 121.12 121.12 121.12 121.12 0.0M
2021-11-22 121.25 121.25 121.25 121.25 0.0M
2021-11-18 120.27 120.27 120.27 120.27 0.0M
2021-11-16 120.00 120.00 120.00 120.00 0.0M
2021-11-12 120.48 120.48 120.48 120.48 0.0M
2021-11-09 118.12 118.20 118.12 118.20 0.0M
2021-11-04 120.00 120.00 119.12 119.15 0.0M
2021-11-03 120.00 120.00 120.00 120.00 0.0M
2021-11-01 119.93 119.93 119.93 119.93 0.0M
2021-10-29 118.38 118.38 118.38 118.38 0.0M
2021-10-28 116.88 117.66 116.88 117.66 0.0M
2021-10-27 116.58 116.58 116.58 116.58 0.0M
2021-10-20 116.55 116.55 116.55 116.55 0.0M
2021-10-15 119.50 119.50 117.53 117.53 2.2M
2021-10-08 119.11 119.81 119.11 119.81 1.5M
2021-10-07 119.16 119.16 119.16 119.16 4.5M
2021-10-01 119.35 119.35 119.35 119.35 0.0M
2021-09-30 119.31 119.31 119.31 119.31 0.9M
2021-09-24 115.94 115.94 115.94 115.94 0.0M
2021-09-23 116.64 116.64 116.64 116.64 0.0M
2021-09-15 117.30 117.30 117.20 117.20 0.0M
2021-09-08 116.63 116.63 116.63 116.63 0.0M
2021-09-07 115.80 115.80 115.80 115.80 0.0M
2021-09-02 116.59 117.06 116.20 117.00 0.1M
2021-08-27 116.98 116.98 116.98 116.98 0.0M
2021-08-25 118.13 118.13 118.13 118.13 0.0M
2021-08-24 119.03 119.03 119.03 119.03 0.0M
2021-08-18 116.78 116.78 116.78 116.78 0.1M
2021-08-17 116.60 116.60 116.60 116.60 0.0M
2021-08-12 115.92 115.92 115.92 115.92 0.4M
2021-08-04 117.05 117.05 117.05 117.05 0.1M
2021-08-03 117.17 117.17 117.17 117.17 0.0M
2021-07-27 118.43 118.43 118.43 118.43 0.0M
2021-07-26 116.76 116.87 116.76 116.84 0.1M
2021-07-21 118.20 118.42 118.20 118.42 0.1M
2021-07-15 116.10 116.10 116.10 116.10 0.0M
2021-07-09 115.60 115.60 115.60 115.60 0.0M
2021-07-06 115.62 117.32 115.62 117.32 0.0M
2021-07-02 115.37 115.37 115.37 115.37 0.2M
2021-06-30 114.49 114.49 114.49 114.49 0.0M
2021-06-29 114.00 114.41 114.00 114.41 0.0M
2021-06-28 114.30 116.10 114.10 116.10 0.4M
2021-06-25 114.09 114.09 114.09 114.09 0.0M
2021-06-23 116.57 116.87 116.57 116.72 0.0M
2021-06-22 119.30 119.30 119.30 119.30 0.1M
2021-06-21 118.90 118.90 118.90 118.90 0.1M
2021-06-16 116.00 117.73 116.00 117.73 0.0M
2021-06-15 115.84 115.84 115.84 115.84 0.1M
2021-06-11 115.73 115.73 115.72 115.72 5.9M
2021-06-09 114.02 114.02 114.02 114.02 0.0M
2021-06-08 113.66 113.66 113.66 113.66 0.0M
2021-06-04 114.58 114.58 114.58 114.58 0.0M
2021-06-02 114.71 114.95 114.71 114.95 0.0M
2021-06-01 114.62 114.78 113.64 114.78 0.0M
2021-05-27 114.68 115.27 114.68 115.27 0.0M
2021-05-26 114.88 114.89 114.88 114.89 0.0M
2021-05-25 114.69 114.69 114.69 114.69 0.7M
2021-05-21 115.08 115.08 114.17 114.78 0.2M
2021-05-20 113.94 113.94 113.94 113.94 0.0M
2021-05-18 113.22 113.22 113.22 113.22 0.0M
2021-05-14 113.75 113.75 113.00 113.00 0.0M
2021-05-11 113.74 114.00 113.74 114.00 0.0M
2021-05-10 115.93 115.93 114.30 114.30 0.0M
2021-05-07 114.51 114.51 114.51 114.51 0.0M
2021-05-06 115.27 115.27 115.27 115.27 0.0M
2021-05-05 117.71 117.71 117.71 117.71 0.0M
2021-04-28 115.21 115.21 115.21 115.21 0.0M
2021-04-23 113.98 113.98 113.98 113.98 0.0M
2021-04-22 114.00 114.00 114.00 114.00 0.0M
2021-04-21 114.81 114.81 114.81 114.81 0.7M
2021-04-20 115.48 115.48 115.48 115.48 0.0M
2021-04-16 114.79 114.79 114.79 114.79 0.0M
2021-04-15 114.34 114.34 114.34 114.34 0.0M
2021-04-09 115.78 115.78 115.78 115.78 0.0M
2021-04-07 115.21 115.21 115.21 115.21 0.0M
2021-04-06 115.18 115.18 115.00 115.00 0.1M
2021-03-29 117.42 117.42 117.42 117.42 33.8M
2021-03-25 119.20 119.20 119.20 119.20 0.0M
2021-03-23 118.50 118.50 118.50 118.50 0.0M
2021-03-22 116.12 117.59 116.12 117.58 0.5M
2021-03-11 118.47 118.47 118.47 118.47 1.5M
2021-03-04 119.52 119.52 119.52 119.52 0.1M
2021-03-03 120.00 120.00 120.00 120.00 0.0M
2021-02-26 119.80 119.80 119.80 119.80 0.0M
2021-02-25 118.72 118.72 118.60 118.72 0.0M
2021-02-24 116.87 116.87 116.87 116.87 0.0M
2021-02-23 117.38 117.38 117.38 117.38 0.0M
2021-02-22 120.05 120.05 120.05 120.05 0.3M
2021-02-19 118.23 119.49 118.23 119.49 0.2M
2021-02-17 116.25 116.25 116.25 116.25 0.0M
2021-02-16 117.07 117.07 117.07 117.07 0.0M
2021-02-11 117.17 117.17 117.17 117.17 0.3M
2021-02-10 116.08 116.75 116.01 116.02 0.0M
2021-02-05 117.82 117.82 117.82 117.82 0.0M
2021-02-04 118.09 119.97 118.09 119.97 0.2M
2021-02-03 117.30 117.30 117.30 117.30 0.1M
2021-01-26 116.60 118.31 116.60 118.31 0.0M
2021-01-25 117.95 118.82 117.95 118.82 1.0M
2021-01-22 116.65 116.65 116.65 116.65 0.0M
2021-01-21 115.60 115.60 115.60 115.60 0.0M
2021-01-20 113.53 113.53 113.53 113.53 0.0M
2021-01-19 114.82 114.82 114.82 114.82 0.0M
2021-01-15 115.36 116.95 115.24 116.25 0.0M
2021-01-13 115.37 115.37 115.37 115.37 0.0M
2021-01-05 116.67 116.67 116.67 116.67 0.0M