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
2022-12-30 34.75 34.75 34.58 34.58 0.0M
2022-12-29 34.41 34.85 34.33 34.85 0.0M
2022-12-28 34.81 34.82 34.51 34.52 0.0M
2022-12-27 34.91 35.05 34.64 34.65 0.0M
2022-12-23 34.67 34.76 34.46 34.63 0.2M
2022-12-22 34.96 35.04 34.53 34.54 0.0M
2022-12-21 34.56 34.99 34.50 34.99 0.0M
2022-12-20 34.28 34.53 34.20 34.44 0.0M
2022-12-19 34.71 34.78 34.52 34.52 0.3M
2022-12-16 34.94 34.94 34.50 34.67 0.3M
2022-12-15 35.62 35.62 34.93 34.95 0.0M
2022-12-14 36.02 36.09 35.87 36.04 0.0M
2022-12-13 35.79 36.47 35.72 36.14 0.0M
2022-12-12 35.55 35.64 35.44 35.59 0.0M
2022-12-09 35.62 35.79 35.58 35.77 0.0M
2022-12-08 35.48 35.61 35.38 35.51 0.0M
2022-12-07 35.64 35.66 35.39 35.48 0.0M
2022-12-06 35.94 35.98 35.59 35.59 0.0M
2022-12-05 36.32 36.38 35.99 35.99 0.0M
2022-12-02 36.37 36.55 36.37 36.47 0.0M
2022-12-01 36.74 36.74 36.51 36.58 0.0M
2022-11-30 36.16 36.19 36.03 36.17 0.0M
2022-11-29 36.05 36.15 35.95 35.95 0.0M
2022-11-28 36.25 36.27 35.93 36.09 0.0M
2022-11-25 36.29 36.43 36.29 36.38 0.0M
2022-11-24 36.18 36.40 36.18 36.37 0.0M
2022-11-23 36.01 36.22 36.00 36.18 0.0M
2022-11-22 35.76 36.07 35.75 36.01 0.0M
2022-11-21 35.82 35.84 35.72 35.76 0.0M
2022-11-18 35.50 35.81 35.45 35.70 0.0M
2022-11-17 35.82 35.85 35.31 35.37 0.0M
2022-11-16 36.15 36.15 35.60 35.64 0.0M
2022-11-15 35.99 36.32 35.93 36.32 0.0M
2022-11-14 36.18 36.28 36.08 36.13 0.0M
2022-11-11 36.22 36.33 36.12 36.17 0.0M
2022-11-10 34.74 36.05 34.74 36.05 0.0M
2022-11-09 35.11 35.13 34.90 34.90 0.0M
2022-11-08 34.88 35.31 34.88 35.31 0.0M
2022-11-07 34.74 35.09 34.74 34.89 0.0M
2022-11-04 34.98 35.09 34.74 34.74 0.0M
2022-11-03 34.78 34.88 34.69 34.87 0.0M
2022-11-02 35.51 35.51 35.17 35.17 0.0M
2022-11-01 35.43 35.62 35.32 35.42 0.0M
2022-10-31 35.07 35.27 34.99 35.21 0.0M
2022-10-28 34.49 34.91 34.48 34.89 0.0M
2022-10-27 34.60 34.94 34.51 34.91 0.0M
2022-10-26 34.56 34.83 34.53 34.83 0.0M
2022-10-25 34.22 34.56 34.07 34.56 0.0M
2022-10-24 34.13 34.32 33.84 34.09 0.0M
2022-10-21 33.71 33.86 33.51 33.86 0.0M
2022-10-20 33.95 34.19 33.93 34.15 0.0M
2022-10-19 34.40 34.49 34.07 34.07 0.0M
2022-10-18 34.38 34.64 34.19 34.19 0.0M
2022-10-17 33.78 34.22 33.65 34.14 0.0M
2022-10-14 34.23 34.44 33.69 33.69 0.0M
2022-10-13 33.52 33.83 33.28 33.72 0.0M
2022-10-12 33.85 33.95 33.65 33.65 0.0M
2022-10-11 33.84 34.04 33.82 33.99 0.0M
2022-10-10 33.97 34.38 33.97 34.18 0.0M
2022-10-07 34.77 34.89 34.28 34.28 0.0M
2022-10-06 34.95 35.02 34.78 34.91 0.0M
2022-10-05 34.85 34.90 34.69 34.74 0.0M
2022-10-04 34.51 34.93 34.51 34.91 0.0M
2022-10-03 33.71 34.14 33.40 34.12 0.0M
2022-09-30 33.68 33.98 33.68 33.95 0.0M
2022-09-29 34.21 34.22 33.64 33.64 0.0M
2022-09-28 34.01 34.43 33.84 34.43 0.0M
2022-09-27 34.43 34.52 34.25 34.25 0.0M
2022-09-26 34.28 34.54 34.19 34.39 0.0M
2022-09-23 34.84 34.85 34.34 34.35 0.0M
2022-09-22 35.09 35.33 34.92 34.92 0.0M
2022-09-21 35.35 35.75 35.35 35.73 0.0M
2022-09-20 35.91 35.98 35.36 35.36 0.0M
2022-09-19 35.60 35.76 35.39 35.61 0.0M
2022-09-16 35.82 35.87 35.59 35.59 0.0M
2022-09-15 36.57 36.58 36.23 36.23 0.0M
2022-09-14 36.59 36.67 36.37 36.37 0.0M
2022-09-13 37.41 37.42 36.68 36.71 0.0M
2022-09-12 36.89 37.38 36.82 37.28 0.0M
2022-09-09 36.59 37.08 36.59 37.08 0.0M
2022-09-08 36.47 36.63 36.23 36.63 0.0M
2022-09-07 36.03 36.10 35.91 36.10 0.0M
2022-09-06 36.33 36.50 36.10 36.27 0.0M
2022-09-05 36.41 36.44 36.24 36.43 0.0M
2022-09-02 36.30 36.61 36.13 36.57 0.0M
2022-09-01 36.30 36.30 36.05 36.11 0.0M
2022-08-31 37.01 37.01 36.53 36.53 0.0M
2022-08-30 37.18 37.38 36.75 36.79 0.0M
2022-08-29 37.15 37.17 36.94 37.11 0.0M
2022-08-26 38.42 38.47 37.58 37.60 0.0M
2022-08-25 38.14 38.27 38.14 38.23 0.0M
2022-08-24 37.84 38.08 37.70 38.08 0.0M
2022-08-23 37.97 38.09 37.88 37.91 0.0M
2022-08-22 38.36 38.36 37.83 38.11 0.0M
2022-08-19 38.59 38.68 38.29 38.31 0.0M
2022-08-18 38.49 38.77 38.49 38.75 0.0M
2022-08-17 39.10 39.16 38.46 38.46 0.0M
2022-08-16 38.98 39.09 38.85 38.96 0.0M
2022-08-15 38.79 38.91 38.72 38.91 0.0M
2022-08-12 38.40 38.65 38.36 38.65 0.0M
2022-08-11 38.31 38.57 38.22 38.39 0.0M
2022-08-10 37.41 38.07 37.41 38.07 0.0M
2022-08-09 37.87 37.92 37.46 37.46 0.0M
2022-08-08 37.82 38.15 37.80 38.00 0.0M
2022-08-05 37.64 37.73 37.44 37.50 0.0M
2022-08-04 37.58 37.81 37.58 37.62 0.0M
2022-08-03 37.45 37.71 37.40 37.71 0.0M
2022-08-02 37.38 37.51 37.21 37.49 0.0M
2022-08-01 37.68 37.68 37.04 37.48 0.0M
2022-07-29 37.18 37.50 37.18 37.36 0.0M
2022-07-28 36.71 37.02 36.71 37.02 0.1M
2022-07-27 36.31 36.56 36.27 36.49 0.0M
2022-07-26 36.39 36.41 36.19 36.23 0.0M
2022-07-25 36.34 36.53 36.20 36.38 0.0M
2022-07-22 36.31 36.73 36.31 36.43 0.0M
2022-07-21 36.16 36.36 36.13 36.36 0.0M
2022-07-20 35.95 36.24 35.87 36.22 0.0M
2022-07-19 35.32 35.74 35.25 35.70 0.0M
2022-07-18 35.62 35.63 35.48 35.57 0.0M
2022-07-15 35.05 35.26 34.91 35.26 0.0M
2022-07-14 35.31 35.31 34.72 34.81 0.0M
2022-07-13 35.61 35.61 35.08 35.25 0.0M
2022-07-12 35.45 35.73 35.40 35.70 0.0M
2022-07-11 35.53 35.79 35.53 35.62 0.0M
2022-07-08 35.63 35.93 35.63 35.91 0.0M
2022-07-07 35.21 35.73 35.14 35.72 0.0M
2022-07-06 34.85 35.09 34.85 34.94 0.0M
2022-07-05 34.57 34.74 34.33 34.33 0.0M
2022-07-04 34.48 34.56 34.43 34.45 0.0M
2022-07-01 33.88 34.44 33.88 34.42 0.0M
2022-06-30 34.13 34.17 33.98 34.13 0.0M
2022-06-29 34.42 34.65 34.34 34.47 0.0M
2022-06-28 35.13 35.29 34.88 34.88 0.0M
2022-06-27 34.71 34.99 34.64 34.78 0.0M
2022-06-24 33.94 34.67 33.94 34.66 0.0M
2022-06-23 33.47 33.89 33.46 33.78 0.0M
2022-06-22 33.56 33.78 33.30 33.72 0.0M
2022-06-21 33.91 34.04 33.78 33.92 0.0M
2022-06-20 33.57 33.76 33.46 33.76 0.0M
2022-06-17 33.35 33.79 33.35 33.57 0.0M
2022-06-16 34.50 34.50 33.40 33.44 0.0M
2022-06-15 34.30 34.69 34.16 34.61 0.0M
2022-06-14 34.73 34.73 34.20 34.29 0.0M
2022-06-13 35.22 35.22 34.47 34.60 0.0M
2022-06-10 36.17 36.20 35.56 35.57 0.0M
2022-06-09 36.64 36.89 36.48 36.50 0.0M
2022-06-08 37.07 37.13 36.87 36.96 0.0M
2022-06-07 36.77 37.09 36.69 37.00 0.0M
2022-06-06 37.06 37.25 37.01 37.10 0.0M
2022-06-03 37.16 37.20 36.73 36.78 0.0M
2022-06-02 36.86 36.99 36.78 36.99 0.0M
2022-06-01 37.09 37.11 36.66 36.66 0.0M
2022-05-31 36.97 37.14 36.88 36.88 0.0M
2022-05-30 37.36 37.40 37.19 37.20 0.0M
2022-05-27 36.60 37.07 36.46 37.07 0.0M
2022-05-26 36.16 36.50 36.16 36.50 0.0M
2022-05-25 36.03 36.15 35.76 36.03 0.0M
2022-05-24 35.89 36.03 35.49 35.49 0.0M
2022-05-23 36.42 36.76 36.22 36.35 0.0M
2022-05-20 36.31 36.56 36.05 36.09 0.0M
2022-05-19 36.19 36.19 35.74 36.07 0.0M
2022-05-18 36.98 36.98 36.43 36.43 0.0M
2022-05-17 36.73 37.03 36.58 36.80 0.0M
2022-05-16 36.57 36.69 36.44 36.61 0.0M
2022-05-13 36.18 36.75 36.15 36.70 0.0M
2022-05-12 35.29 36.00 35.29 35.87 0.0M
2022-05-11 35.76 36.01 35.41 35.98 0.0M
2022-05-10 35.67 35.97 35.43 35.53 0.0M
2022-05-09 36.45 36.45 35.55 35.55 0.0M
2022-05-06 37.08 37.12 36.33 36.52 0.0M
2022-05-05 38.05 38.05 37.17 37.17 0.0M
2022-05-04 37.57 37.57 37.15 37.15 0.0M
2022-05-03 37.36 37.61 37.26 37.60 0.0M
2022-05-02 37.32 37.36 37.08 37.13 0.0M
2022-04-29 37.99 38.22 37.82 37.88 0.0M
2022-04-28 37.70 37.88 37.47 37.55 0.0M
2022-04-27 37.22 37.53 37.00 37.44 0.0M
2022-04-26 37.45 37.56 37.19 37.19 0.0M
2022-04-25 37.27 37.39 37.11 37.17 0.1M
2022-04-22 38.15 38.16 37.72 37.72 0.0M
2022-04-21 38.56 38.76 38.47 38.53 0.0M
2022-04-20 38.50 38.61 38.34 38.56 0.0M
2022-04-19 38.35 38.37 37.95 38.36 0.0M
2022-04-14 38.14 38.59 38.14 38.47 0.0M
2022-04-13 38.08 38.13 37.91 38.13 0.0M
2022-04-12 37.81 38.19 37.73 38.17 0.0M
2022-04-11 38.27 38.27 37.98 38.06 0.0M
2022-04-08 38.43 38.45 38.30 38.43 0.0M
2022-04-07 38.09 38.29 37.90 37.95 0.0M
2022-04-06 38.71 38.75 38.10 38.12 0.0M
2022-04-05 38.89 38.95 38.68 38.82 0.0M
2022-04-04 38.64 38.86 38.43 38.83 0.0M
2022-04-01 38.41 38.56 38.38 38.45 0.0M
2022-03-31 38.52 38.57 38.47 38.47 0.0M
2022-03-30 38.83 38.85 38.63 38.68 0.0M
2022-03-29 38.66 38.84 38.61 38.84 0.0M
2022-03-28 38.58 38.66 38.46 38.47 0.0M
2022-03-25 38.54 38.67 38.39 38.54 0.0M
2022-03-24 38.47 38.57 38.37 38.38 0.0M
2022-03-23 38.67 38.70 38.43 38.43 0.0M
2022-03-22 38.49 38.65 38.40 38.65 0.0M
2022-03-21 38.34 38.59 38.29 38.36 0.0M
2022-03-18 37.94 38.25 37.74 38.25 0.0M
2022-03-17 37.81 37.81 37.55 37.70 0.0M
2022-03-16 37.36 37.60 37.24 37.57 0.1M
2022-03-15 36.33 36.81 36.17 36.81 0.1M
2022-03-14 36.95 37.01 36.64 36.64 0.0M
2022-03-11 36.68 37.28 36.68 36.93 0.1M
2022-03-10 36.87 36.87 36.44 36.50 0.0M
2022-03-09 36.45 36.78 36.43 36.78 0.0M
2022-03-08 36.27 36.57 36.14 36.17 0.0M
2022-03-07 36.76 37.16 36.44 36.82 0.0M
2022-03-04 37.31 37.43 36.90 36.96 0.0M
2022-03-03 37.87 37.87 37.28 37.37 0.0M
2022-03-02 37.31 37.66 37.24 37.59 0.0M
2022-03-01 37.77 37.77 37.23 37.23 0.0M
2022-02-28 37.27 37.69 37.09 37.69 0.0M
2022-02-25 36.75 37.31 36.58 37.31 0.0M
2022-02-24 36.01 36.43 35.82 36.32 0.0M
2022-02-23 37.14 37.30 36.85 36.89 0.0M
2022-02-22 36.84 37.33 36.84 37.11 0.0M
2022-02-21 37.56 37.56 37.04 37.12 0.0M
2022-02-18 37.67 37.75 37.38 37.38 0.0M
2022-02-17 38.09 38.09 37.69 37.77 0.0M
2022-02-16 38.00 38.13 37.88 37.96 0.0M
2022-02-15 37.56 38.01 37.56 37.99 0.0M
2022-02-14 37.58 37.70 37.36 37.64 0.0M
2022-02-11 37.75 38.02 37.68 37.86 0.0M
2022-02-10 38.23 38.27 38.00 38.09 0.0M
2022-02-09 37.88 38.22 37.78 38.08 0.1M
2022-02-08 37.46 37.53 37.28 37.53 0.0M
2022-02-07 37.24 37.39 37.07 37.30 0.0M
2022-02-04 37.52 37.57 36.94 37.01 0.0M
2022-02-03 38.15 38.15 37.44 37.44 0.0M
2022-02-02 38.20 38.29 38.08 38.08 0.0M
2022-02-01 37.86 38.04 37.75 38.00 0.0M
2022-01-31 37.51 37.67 37.30 37.66 0.0M
2022-01-28 37.17 37.21 36.60 37.01 0.0M
2022-01-27 36.87 37.71 36.87 37.57 0.0M
2022-01-26 37.35 37.77 37.35 37.58 0.0M
2022-01-25 37.23 37.37 36.94 36.94 0.0M
2022-01-24 37.76 37.82 36.58 36.65 0.0M
2022-01-21 38.19 38.20 37.61 37.98 0.1M
2022-01-20 38.53 38.81 38.34 38.81 0.0M
2022-01-19 38.30 38.80 38.30 38.51 0.0M
2022-01-18 38.87 38.87 38.54 38.74 0.0M
2022-01-17 38.98 39.14 38.86 39.11 0.0M
2022-01-14 39.02 39.08 38.77 38.79 0.0M
2022-01-13 39.23 39.41 39.12 39.35 0.0M
2022-01-12 39.52 39.58 39.34 39.39 0.0M
2022-01-11 39.11 39.27 39.01 39.22 0.0M
2022-01-10 39.42 39.42 38.45 38.78 0.3M
2022-01-07 39.47 39.49 39.17 39.29 0.0M
2022-01-06 39.42 39.59 39.35 39.52 0.0M
2022-01-05 40.23 40.32 40.08 40.18 0.0M
2022-01-04 40.25 40.35 40.16 40.21 0.0M
2022-01-03 39.95 40.11 39.91 39.91 0.0M