iShares MSCI World MidCp Equal Wght UCITS ETF USDA

IS3T
🏛️ Allemagne →
45.52
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 45.38 45.61 45.34 45.52 0.0M
2025-09-25 45.48 45.54 45.30 45.43 0.0M
2025-09-24 45.66 45.66 45.53 45.62 0.0M
2025-09-23 45.54 45.82 45.54 45.67 0.0M
2025-09-22 45.71 45.71 45.47 45.54 0.0M
2025-09-19 45.57 45.82 45.57 45.65 0.0M
2025-09-18 45.58 45.71 45.50 45.71 0.0M
2025-09-17 45.39 45.55 45.39 45.52 0.0M
2025-09-16 45.79 45.85 45.41 45.41 0.0M
2025-09-15 46.06 46.06 45.92 45.95 0.0M
2025-09-12 46.05 46.11 45.93 46.06 0.0M
2025-09-11 45.90 46.08 45.78 46.08 0.0M
2025-09-10 45.82 45.89 45.68 45.68 0.0M
2025-09-09 45.71 45.79 45.60 45.73 0.0M
2025-09-08 45.90 45.90 45.68 45.72 0.0M
2025-09-05 45.73 45.84 45.48 45.84 0.0M
2025-09-04 45.37 45.64 45.35 45.64 0.0M
2025-09-03 45.13 45.34 45.11 45.20 0.0M
2025-09-02 45.65 45.65 45.05 45.05 0.0M
2025-09-01 45.67 45.73 45.50 45.73 0.0M
2025-08-29 45.68 45.73 45.45 45.56 0.0M
2025-08-28 45.88 45.92 45.63 45.85 0.0M
2025-08-27 45.66 45.80 45.66 45.74 0.0M
2025-08-26 45.76 45.80 45.60 45.80 0.0M
2025-08-25 45.95 45.95 45.78 45.92 0.0M
2025-08-22 45.53 46.18 45.53 46.18 0.0M
2025-08-21 45.56 45.57 45.33 45.52 0.0M
2025-08-20 45.63 45.63 45.38 45.41 0.0M
2025-08-19 45.41 45.64 45.33 45.51 0.0M
2025-08-18 45.43 45.43 45.27 45.33 0.0M
2025-08-15 45.56 45.56 45.18 45.27 0.0M
2025-08-14 45.32 45.50 45.26 45.30 0.0M
2025-08-13 45.04 45.13 45.04 45.13 0.0M
2025-08-12 44.88 45.01 44.80 45.01 0.0M
2025-08-11 44.86 44.96 44.85 44.93 0.0M
2025-08-08 44.99 45.06 44.92 44.93 0.0M
2025-08-07 44.82 45.19 44.82 44.86 0.0M
2025-08-06 45.05 45.05 44.72 44.72 0.0M
2025-08-05 45.09 45.09 44.70 44.74 0.0M
2025-08-04 44.50 44.71 44.32 44.71 0.0M
2025-08-01 44.97 44.97 43.85 44.56 0.0M
2025-07-31 45.27 45.30 45.10 45.16 0.0M
2025-07-30 45.28 45.50 45.19 45.26 0.0M
2025-07-29 45.15 45.43 45.13 45.13 0.0M
2025-07-28 45.21 45.23 44.95 44.97 0.0M
2025-07-25 44.73 44.81 44.73 44.78 0.0M
2025-07-24 44.92 44.95 44.80 44.82 0.0M
2025-07-23 44.71 44.99 44.71 44.87 0.0M
2025-07-22 44.01 44.29 44.01 44.25 0.0M
2025-07-21 44.40 44.43 44.28 44.28 0.0M
2025-07-18 44.31 44.34 44.19 44.21 0.0M
2025-07-17 43.98 44.25 43.98 44.25 0.0M
2025-07-16 43.73 43.96 43.04 43.04 0.0M
2025-07-15 44.05 44.17 43.96 43.96 0.0M
2025-07-14 43.68 43.99 43.68 43.95 0.0M
2025-07-11 44.21 44.21 43.91 43.91 0.0M
2025-07-10 44.04 44.37 44.04 44.37 0.0M
2025-07-09 43.91 44.15 43.91 44.00 0.0M
2025-07-08 43.80 43.95 43.79 43.93 0.0M
2025-07-07 43.82 44.10 43.82 43.91 0.0M
2025-07-04 43.92 43.92 43.75 43.80 0.0M
2025-07-03 43.96 44.14 43.96 44.14 0.0M
2025-07-02 43.97 43.97 43.76 43.78 0.0M
2025-07-01 43.66 43.74 43.44 43.73 0.0M
2025-06-30 43.70 43.77 43.52 43.52 0.0M
2025-06-27 43.52 43.69 43.52 43.69 0.0M
2025-06-26 43.22 43.36 43.22 43.36 0.0M
2025-06-25 43.50 43.51 43.19 43.19 0.0M
2025-06-24 43.54 43.54 43.44 43.47 0.0M
2025-06-23 43.22 43.33 43.03 43.17 0.0M
2025-06-20 43.26 43.42 43.26 43.32 0.0M
2025-06-19 43.38 43.38 43.17 43.17 0.0M
2025-06-18 43.41 43.58 43.37 43.48 0.0M
2025-06-17 43.35 43.48 43.28 43.41 0.0M
2025-06-16 43.34 43.65 43.34 43.58 0.0M
2025-06-13 43.22 43.50 43.22 43.38 0.0M
2025-06-12 43.68 43.68 43.33 43.42 0.0M
2025-06-11 44.02 44.02 43.76 43.76 0.0M
2025-06-10 44.01 44.12 44.01 44.06 0.0M
2025-06-09 44.00 44.17 43.94 43.94 0.0M
2025-06-06 43.85 44.09 43.83 43.93 0.0M
2025-06-05 43.92 43.92 43.57 43.80 0.0M
2025-06-04 43.79 43.99 43.78 43.78 0.0M
2025-06-03 43.54 43.69 43.46 43.61 0.0M
2025-06-02 43.54 43.57 43.32 43.46 0.0M
2025-05-30 43.65 43.85 43.56 43.56 0.0M
2025-05-29 44.06 44.07 43.53 43.53 0.0M
2025-05-28 43.79 43.91 43.72 43.72 0.0M
2025-05-27 43.64 43.87 43.63 43.87 0.0M
2025-05-26 43.54 43.65 43.42 43.42 0.0M
2025-05-23 43.46 43.57 42.73 43.16 0.0M
2025-05-22 43.56 43.60 43.26 43.26 0.0M
2025-05-21 43.86 43.90 43.61 43.61 0.0M
2025-05-20 43.97 44.21 43.97 44.01 0.0M
2025-05-19 43.91 44.00 43.63 44.00 0.0M
2025-05-16 43.96 44.20 43.92 44.20 0.0M
2025-05-15 43.53 43.85 43.53 43.85 0.0M
2025-05-14 43.77 43.80 43.59 43.60 0.0M
2025-05-13 43.83 44.03 43.76 44.03 0.0M
2025-05-12 43.65 43.97 43.65 43.70 0.0M
2025-05-09 42.88 43.00 42.80 42.88 0.0M
2025-05-08 42.53 42.81 42.51 42.81 0.0M
2025-05-07 42.26 42.29 42.10 42.10 0.0M
2025-05-06 42.37 42.37 42.05 42.33 0.0M
2025-05-05 42.22 42.46 42.11 42.41 0.0M
2025-05-02 42.03 42.18 41.86 42.15 0.0M
2025-04-30 41.43 41.55 40.93 41.48 0.0M
2025-04-29 41.30 41.39 41.25 41.27 0.0M
2025-04-28 41.06 41.18 41.05 41.11 0.0M
2025-04-25 41.20 41.25 40.90 40.94 0.0M
2025-04-24 40.47 40.96 40.32 40.96 0.0M
2025-04-23 40.59 41.13 40.57 40.72 0.0M
2025-04-22 39.60 39.96 39.50 39.96 0.0M
2025-04-17 39.90 40.07 39.74 39.96 0.0M
2025-04-16 39.69 40.10 39.62 40.05 0.0M
2025-04-15 39.97 40.22 39.84 40.20 0.0M
2025-04-14 39.40 39.87 39.35 39.51 0.0M
2025-04-11 39.06 39.06 38.06 38.52 0.0M
2025-04-10 40.76 40.76 38.90 38.90 0.0M
2025-04-09 37.77 38.11 37.06 37.54 0.0M
2025-04-08 38.86 39.68 38.72 39.21 0.0M
2025-04-07 37.04 39.07 37.01 38.32 0.0M
2025-04-04 40.73 40.74 38.85 39.11 0.0M
2025-04-03 41.74 41.87 40.86 40.90 0.0M
2025-04-02 42.81 42.81 42.41 42.77 0.0M
2025-04-01 42.85 42.93 42.50 42.91 0.0M
2025-03-31 42.55 42.57 42.27 42.55 0.0M
2025-03-28 43.32 43.45 42.77 42.81 0.0M
2025-03-27 43.58 43.66 43.45 43.52 0.0M
2025-03-26 43.85 43.85 43.62 43.64 0.0M
2025-03-25 43.71 43.87 43.70 43.78 0.0M
2025-03-24 43.57 43.69 43.37 43.38 0.0M
2025-03-21 43.27 43.31 43.06 43.24 0.0M
2025-03-20 43.67 43.67 43.22 43.29 0.0M
2025-03-19 43.16 43.44 43.14 43.42 0.0M
2025-03-18 43.17 43.25 42.88 42.88 0.0M
2025-03-17 42.95 43.25 42.80 43.21 0.0M
2025-03-14 42.41 42.91 42.41 42.83 0.0M
2025-03-13 42.53 42.67 42.02 42.02 0.0M
2025-03-12 42.59 42.84 42.32 42.56 0.0M
2025-03-11 42.99 43.03 42.28 42.37 0.0M
2025-03-10 43.59 43.59 43.17 43.29 0.0M
2025-03-07 43.50 43.50 43.23 43.29 0.0M
2025-03-06 43.95 43.99 43.62 43.75 0.0M
2025-03-05 44.11 44.20 43.52 43.52 0.0M
2025-03-04 44.85 44.85 43.83 43.89 0.0M
2025-03-03 45.38 45.42 45.15 45.15 0.0M
2025-02-28 44.98 45.11 44.82 45.04 0.0M
2025-02-27 45.32 45.39 45.21 45.33 0.0M
2025-02-26 45.15 45.46 45.15 45.43 0.0M
2025-02-25 45.10 45.25 44.85 44.85 0.0M
2025-02-24 45.30 45.31 44.96 45.10 0.0M
2025-02-21 45.47 45.79 45.39 45.39 0.0M
2025-02-20 45.81 45.87 45.45 45.55 0.0M
2025-02-19 46.01 46.12 45.73 46.12 0.0M
2025-02-18 45.67 46.10 45.56 46.10 0.0M
2025-02-17 45.40 45.68 45.40 45.68 0.0M
2025-02-14 45.42 45.46 45.26 45.36 0.0M
2025-02-13 45.13 45.44 45.11 45.33 0.0M
2025-02-12 45.25 45.34 44.89 44.89 0.0M
2025-02-11 45.52 45.52 45.23 45.23 0.0M
2025-02-10 45.49 45.65 45.46 45.56 0.0M
2025-02-07 45.37 45.44 45.18 45.18 0.0M
2025-02-06 45.26 45.47 45.26 45.36 0.0M
2025-02-05 44.93 45.01 44.78 44.84 0.0M
2025-02-04 44.78 45.02 44.73 44.88 0.0M
2025-02-03 45.13 45.45 44.73 45.45 0.0M
2025-01-31 45.35 45.53 45.29 45.29 0.0M
2025-01-30 45.15 45.42 45.11 45.23 0.0M
2025-01-29 45.01 45.12 44.91 44.91 0.0M
2025-01-28 44.68 45.05 44.68 44.91 0.0M
2025-01-27 44.62 44.62 44.25 44.56 0.0M
2025-01-24 44.91 44.91 44.73 44.77 0.0M
2025-01-23 44.82 44.82 44.68 44.70 0.0M
2025-01-22 44.72 44.88 44.68 44.70 0.0M
2025-01-21 44.60 44.78 44.60 44.76 0.0M
2025-01-20 44.73 44.75 44.54 44.63 0.0M
2025-01-17 44.60 44.86 44.60 44.79 0.0M
2025-01-16 44.36 44.40 44.21 44.23 0.0M
2025-01-15 43.80 44.31 43.80 44.23 0.0M
2025-01-14 43.81 43.81 43.59 43.62 0.0M
2025-01-13 43.48 43.61 43.33 43.57 0.0M
2025-01-10 43.91 43.91 43.55 43.56 0.0M
2025-01-09 43.76 43.94 43.76 43.92 0.0M
2025-01-08 44.01 44.09 43.76 43.87 0.0M
2025-01-07 43.94 44.20 43.87 43.91 0.0M
2025-01-06 44.10 44.24 44.00 44.14 0.0M
2025-01-03 44.00 44.12 43.87 44.05 0.0M
2025-01-02 43.94 44.31 43.80 44.31 0.0M