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
2021-12-30 39.89 40.01 39.88 39.94 0.0M
2021-12-29 40.11 40.13 39.87 39.88 0.0M
2021-12-28 39.96 40.10 39.82 39.98 0.0M
2021-12-27 39.44 39.80 39.42 39.75 0.0M
2021-12-23 39.41 39.63 39.34 39.63 0.0M
2021-12-22 39.16 39.30 39.07 39.30 0.0M
2021-12-21 38.86 39.09 38.55 39.09 0.0M
2021-12-20 38.42 38.62 38.28 38.30 0.0M
2021-12-17 39.00 39.25 38.77 39.18 0.1M
2021-12-16 39.35 39.59 39.20 39.30 0.0M
2021-12-15 39.00 39.03 38.81 38.81 0.0M
2021-12-14 39.32 39.35 38.89 38.91 0.0M
2021-12-13 39.43 39.61 39.10 39.11 0.0M
2021-12-10 39.39 39.73 39.26 39.27 0.1M
2021-12-09 39.72 39.72 39.57 39.65 0.0M
2021-12-08 39.93 39.93 39.68 39.69 0.0M
2021-12-07 39.31 40.02 39.31 40.00 0.0M
2021-12-06 38.74 39.05 38.59 39.00 0.0M
2021-12-03 38.93 38.94 38.49 38.53 0.0M
2021-12-02 38.37 38.55 38.10 38.55 0.0M
2021-12-01 38.86 39.19 38.72 39.07 0.0M
2021-11-30 38.89 39.03 38.55 38.77 0.0M
2021-11-29 39.48 39.60 39.26 39.34 0.0M
2021-11-26 39.39 39.46 39.00 39.00 0.0M
2021-11-25 40.36 40.45 40.32 40.42 0.0M
2021-11-24 40.14 40.34 40.05 40.34 0.0M
2021-11-23 40.24 40.33 40.01 40.04 0.0M
2021-11-22 40.73 40.73 40.59 40.59 0.0M
2021-11-19 40.54 40.65 40.41 40.50 0.0M
2021-11-18 40.72 40.78 40.31 40.48 0.0M
2021-11-17 40.80 40.94 40.67 40.70 0.0M
2021-11-16 40.75 40.87 40.70 40.86 0.0M
2021-11-15 40.46 40.68 40.46 40.66 0.0M
2021-11-12 40.37 40.49 40.25 40.49 0.0M
2021-11-11 39.99 40.20 39.96 40.19 0.0M
2021-11-10 39.99 40.15 39.97 40.14 0.0M
2021-11-09 39.98 40.17 39.98 40.00 0.0M
2021-11-08 40.15 40.15 39.98 40.12 0.1M
2021-11-05 39.81 40.28 39.81 40.08 0.0M
2021-11-04 39.96 40.08 39.94 39.96 0.0M
2021-11-03 39.63 39.71 39.63 39.69 0.0M
2021-11-02 39.53 39.66 39.53 39.65 0.0M
2021-11-01 39.53 39.68 39.53 39.66 0.0M
2021-10-29 39.04 39.45 39.04 39.45 0.0M
2021-10-28 39.17 39.27 39.10 39.20 0.0M
2021-10-27 39.42 39.42 39.20 39.26 0.0M
2021-10-26 39.52 39.62 39.51 39.56 0.0M
2021-10-25 39.26 39.52 39.21 39.52 0.0M
2021-10-22 39.20 39.40 39.20 39.27 0.0M
2021-10-21 39.02 39.15 39.00 39.08 0.0M
2021-10-20 39.08 39.22 39.01 39.21 0.0M
2021-10-19 38.92 39.14 38.91 39.14 0.0M
2021-10-18 38.75 38.89 38.65 38.89 0.0M
2021-10-15 38.92 39.10 38.90 39.07 0.0M
2021-10-14 38.51 38.79 38.51 38.78 0.0M
2021-10-13 38.06 38.35 38.06 38.29 0.0M
2021-10-12 37.79 38.25 37.76 38.25 0.0M
2021-10-11 38.04 38.34 38.04 38.30 0.1M
2021-10-08 38.35 38.41 38.24 38.26 0.0M
2021-10-07 38.14 38.43 38.07 38.43 0.0M
2021-10-06 37.75 37.77 37.48 37.67 0.0M
2021-10-05 37.77 38.16 37.76 38.12 0.0M
2021-10-04 37.81 38.04 37.60 37.60 0.0M
2021-10-01 37.61 38.00 37.61 37.94 0.0M
2021-09-30 38.41 38.41 38.14 38.19 0.0M
2021-09-29 38.18 38.35 38.18 38.27 0.0M
2021-09-28 38.55 38.55 38.08 38.08 0.0M
2021-09-27 39.05 39.05 38.76 38.82 0.0M
2021-09-24 38.82 38.84 38.69 38.79 0.0M
2021-09-23 38.81 39.02 38.81 39.01 0.0M
2021-09-22 38.50 38.69 38.44 38.69 0.0M
2021-09-21 38.39 38.62 38.26 38.45 0.0M
2021-09-20 38.36 38.39 38.02 38.11 0.0M
2021-09-17 39.04 39.04 38.80 38.80 0.0M
2021-09-16 38.92 39.05 38.92 38.96 0.0M
2021-09-15 38.91 38.91 38.74 38.78 0.0M
2021-09-14 38.98 39.03 38.84 38.90 0.0M
2021-09-13 39.09 39.23 38.92 38.96 0.0M
2021-09-10 39.07 39.20 38.90 39.02 0.1M
2021-09-09 38.72 39.07 38.72 39.07 0.0M
2021-09-08 38.96 39.18 38.93 38.98 0.0M
2021-09-07 39.20 39.25 39.09 39.09 0.0M
2021-09-06 39.15 39.40 39.15 39.39 0.0M
2021-09-03 39.13 39.20 38.98 39.08 0.0M
2021-09-02 38.93 39.07 38.92 39.07 0.0M
2021-09-01 38.99 38.99 38.76 38.83 0.0M
2021-08-31 38.82 38.82 38.61 38.74 0.0M
2021-08-30 38.72 38.81 38.70 38.81 0.0M
2021-08-27 38.38 38.73 38.38 38.73 0.0M
2021-08-26 38.50 38.62 38.43 38.53 0.0M
2021-08-25 38.61 38.67 38.58 38.67 0.0M
2021-08-24 38.49 38.60 38.38 38.57 0.0M
2021-08-23 38.22 38.37 38.13 38.35 0.0M
2021-08-20 37.91 38.08 37.72 38.08 0.0M
2021-08-19 37.77 37.94 37.67 37.86 0.0M
2021-08-18 38.37 38.37 38.28 38.37 0.0M
2021-08-17 38.15 38.28 38.11 38.27 0.0M
2021-08-16 38.35 38.44 38.28 38.44 0.0M
2021-08-13 38.66 38.70 38.58 38.60 0.0M
2021-08-12 38.54 38.67 38.54 38.62 0.0M
2021-08-11 38.58 38.63 38.49 38.59 0.0M
2021-08-10 38.29 38.54 38.29 38.53 0.0M
2021-08-09 38.29 38.31 38.18 38.28 0.0M
2021-08-06 38.26 38.37 38.20 38.34 0.0M
2021-08-05 38.06 38.23 38.06 38.23 0.0M
2021-08-04 38.00 38.13 37.95 38.03 0.0M
2021-08-03 37.96 38.01 37.78 37.95 0.0M
2021-08-02 38.20 38.20 37.93 38.03 0.0M
2021-07-30 37.64 37.91 37.59 37.83 0.0M
2021-07-29 37.91 38.02 37.87 37.98 0.0M
2021-07-28 37.73 37.85 37.67 37.85 0.0M
2021-07-27 37.84 37.86 37.59 37.59 0.1M
2021-07-26 37.85 37.89 37.70 37.89 0.0M
2021-07-23 37.91 38.05 37.91 38.05 0.0M
2021-07-22 37.76 37.89 37.72 37.75 0.0M
2021-07-21 37.38 37.59 37.35 37.59 0.0M
2021-07-20 37.08 37.17 36.77 37.17 0.0M
2021-07-19 37.10 37.11 36.44 36.77 0.1M
2021-07-16 37.50 37.64 37.45 37.48 0.0M
2021-07-15 37.58 37.63 37.46 37.59 0.0M
2021-07-14 37.85 37.98 37.82 37.82 0.1M
2021-07-13 37.87 38.00 37.87 38.00 0.1M
2021-07-12 37.86 37.93 37.63 37.92 0.0M
2021-07-09 37.53 37.74 37.44 37.74 0.0M
2021-07-08 37.69 37.69 37.11 37.32 0.0M
2021-07-07 37.79 37.99 37.74 37.93 0.0M
2021-07-06 37.80 37.95 37.64 37.68 0.0M
2021-07-05 37.80 37.90 37.77 37.89 0.0M
2021-07-02 37.78 37.88 37.75 37.77 0.0M
2021-07-01 37.64 37.73 37.45 37.63 0.0M
2021-06-30 37.51 37.58 37.37 37.55 0.0M
2021-06-29 37.50 37.73 37.50 37.66 0.0M
2021-06-28 37.62 37.72 37.51 37.52 0.0M
2021-06-25 37.46 37.66 37.46 37.66 0.0M
2021-06-24 37.45 37.52 37.40 37.50 0.0M
2021-06-23 37.50 37.50 37.26 37.29 0.0M
2021-06-22 37.51 37.51 37.32 37.48 0.0M
2021-06-21 36.84 37.29 36.84 37.29 0.0M
2021-06-18 37.41 37.45 37.05 37.09 0.0M
2021-06-17 37.33 37.47 37.32 37.47 0.0M
2021-06-16 37.37 37.37 37.27 37.35 0.0M
2021-06-15 37.32 37.40 37.20 37.20 0.0M
2021-06-14 37.49 37.52 37.32 37.32 0.0M
2021-06-11 37.18 37.37 37.11 37.30 0.1M
2021-06-10 37.20 37.20 37.05 37.07 0.0M
2021-06-09 37.20 37.20 37.06 37.11 0.0M
2021-06-08 37.14 37.20 37.03 37.08 0.0M
2021-06-07 37.10 37.12 37.03 37.05 0.0M
2021-06-04 36.90 36.96 36.88 36.96 0.0M
2021-06-03 36.86 36.87 36.60 36.86 0.0M
2021-06-02 36.84 36.84 36.70 36.82 0.0M
2021-06-01 36.65 36.82 36.60 36.65 0.0M
2021-05-31 36.61 36.67 36.42 36.42 0.0M
2021-05-28 36.67 36.83 36.67 36.69 0.0M
2021-05-27 36.25 36.55 36.25 36.53 0.0M
2021-05-26 36.17 36.32 36.17 36.26 0.0M
2021-05-25 36.34 36.34 36.15 36.15 0.0M
2021-05-21 35.97 36.28 35.97 36.17 0.0M
2021-05-20 35.88 36.05 35.58 36.05 0.0M
2021-05-19 35.73 35.76 35.30 35.49 0.0M
2021-05-18 36.28 36.28 36.04 36.04 0.0M
2021-05-17 36.13 36.20 35.93 36.02 0.0M
2021-05-14 35.94 36.14 35.80 36.14 0.0M
2021-05-13 35.27 35.77 35.15 35.70 0.0M
2021-05-12 36.08 36.08 35.85 35.85 0.0M
2021-05-11 36.33 36.33 35.83 36.02 0.1M
2021-05-10 36.78 36.84 36.72 36.84 0.0M
2021-05-07 36.58 36.75 36.42 36.73 0.0M
2021-05-06 36.73 36.73 36.31 36.47 0.0M
2021-05-05 36.56 36.69 36.53 36.69 0.0M
2021-05-04 36.53 36.66 36.13 36.16 0.0M
2021-05-03 36.53 36.63 36.43 36.56 0.0M
2021-04-30 36.45 36.54 36.42 36.47 0.0M
2021-04-29 36.63 36.69 36.41 36.41 0.0M
2021-04-28 36.58 36.63 36.54 36.56 0.0M
2021-04-27 36.59 36.66 36.55 36.59 0.0M
2021-04-26 36.41 36.69 36.41 36.69 0.0M
2021-04-23 36.40 36.47 36.24 36.47 0.0M
2021-04-22 36.36 36.54 36.30 36.54 0.0M
2021-04-21 36.14 36.18 35.95 36.14 0.0M
2021-04-20 36.42 36.42 35.88 35.88 0.0M
2021-04-19 36.79 36.79 36.56 36.56 0.0M
2021-04-16 36.56 36.77 36.56 36.73 0.0M
2021-04-15 36.56 36.69 36.56 36.69 0.0M
2021-04-14 36.46 36.58 36.35 36.56 0.0M
2021-04-13 36.51 36.52 36.30 36.43 0.0M
2021-04-12 36.40 36.51 36.36 36.38 0.0M
2021-04-09 36.47 36.55 36.46 36.51 0.0M
2021-04-08 36.38 36.48 36.27 36.37 0.0M
2021-04-07 36.51 36.54 36.31 36.31 0.0M
2021-04-06 36.31 36.49 36.31 36.48 0.0M
2021-04-01 36.05 36.38 36.05 36.31 0.0M
2021-03-31 36.10 36.19 36.01 36.12 0.0M
2021-03-30 36.13 36.15 35.95 36.14 0.0M
2021-03-29 35.99 36.15 35.89 35.97 0.0M
2021-03-26 35.86 36.03 35.85 36.03 0.0M
2021-03-25 35.48 35.68 35.22 35.68 0.0M
2021-03-24 35.43 35.77 35.43 35.76 0.0M
2021-03-23 35.75 35.91 35.73 35.83 0.0M
2021-03-22 35.51 35.96 35.51 35.94 0.0M
2021-03-19 35.86 36.11 35.82 36.02 0.0M
2021-03-18 36.03 36.24 35.98 36.19 0.0M
2021-03-17 36.12 36.13 35.81 35.94 0.0M
2021-03-16 36.06 36.22 36.05 36.18 0.0M
2021-03-15 35.80 36.00 35.80 35.95 0.0M
2021-03-12 35.49 35.68 35.49 35.66 0.0M
2021-03-11 35.44 35.72 35.39 35.72 0.0M
2021-03-10 35.07 35.44 35.07 35.42 0.0M
2021-03-09 34.98 35.38 34.98 35.34 0.0M
2021-03-08 34.58 35.21 34.54 35.10 0.4M
2021-03-05 34.34 34.70 34.03 34.15 0.0M
2021-03-04 34.62 34.64 34.34 34.52 0.0M
2021-03-03 34.83 34.98 34.61 34.81 0.0M
2021-03-02 34.73 34.97 34.73 34.74 0.0M
2021-03-01 34.52 35.00 34.52 34.97 0.1M
2021-02-26 34.10 34.41 33.94 34.22 0.0M
2021-02-25 35.00 35.02 34.66 34.71 0.0M
2021-02-24 34.73 35.02 34.66 34.98 0.0M
2021-02-23 34.86 34.91 34.37 34.65 0.0M
2021-02-22 34.78 35.01 34.78 35.01 0.0M
2021-02-19 34.67 35.09 34.67 35.09 0.0M
2021-02-18 34.99 35.06 34.75 34.77 0.0M
2021-02-17 35.17 35.33 35.01 35.01 0.0M
2021-02-16 35.31 35.42 35.27 35.29 0.0M
2021-02-15 35.21 35.42 35.21 35.42 0.0M
2021-02-12 34.86 35.09 34.79 35.09 0.0M
2021-02-11 34.84 34.97 34.84 34.97 0.0M
2021-02-10 34.83 34.99 34.66 34.79 0.0M
2021-02-09 34.80 34.82 34.77 34.82 0.0M
2021-02-08 34.83 34.91 34.75 34.89 0.0M
2021-02-05 34.66 34.72 34.52 34.64 0.0M
2021-02-04 34.14 34.49 34.14 34.49 0.0M
2021-02-03 34.33 34.33 34.07 34.14 0.0M
2021-02-02 33.66 34.09 33.66 34.09 0.0M
2021-02-01 33.08 33.46 33.08 33.43 0.0M
2021-01-29 33.01 33.32 33.01 33.06 0.0M
2021-01-28 33.26 33.60 32.88 33.57 0.0M
2021-01-27 33.59 33.78 33.34 33.53 0.0M
2021-01-26 33.75 34.02 33.75 33.84 0.0M
2021-01-25 33.96 33.98 33.61 33.74 0.0M
2021-01-22 33.87 33.98 33.67 33.83 0.0M
2021-01-21 34.33 34.33 34.04 34.09 0.0M
2021-01-20 33.96 34.21 33.94 34.19 0.1M
2021-01-19 33.99 33.99 33.87 33.89 0.0M
2021-01-18 33.75 33.95 33.75 33.95 0.0M
2021-01-15 34.01 34.02 33.70 33.82 0.0M
2021-01-14 33.94 34.20 33.94 34.17 0.0M
2021-01-13 33.80 33.90 33.80 33.88 0.0M
2021-01-12 33.66 33.81 33.66 33.81 0.0M
2021-01-11 33.69 33.69 33.46 33.66 0.0M
2021-01-08 33.66 33.77 33.60 33.60 0.0M
2021-01-07 33.24 33.49 33.19 33.36 0.0M
2021-01-06 32.83 33.21 32.62 33.21 0.0M
2021-01-05 32.42 32.66 32.42 32.60 0.0M
2021-01-04 32.97 32.97 32.51 32.51 0.0M