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
2023-12-29 38.82 38.82 38.72 38.80 0.0M
2023-12-28 38.75 38.75 38.56 38.70 0.0M
2023-12-27 38.65 38.71 38.57 38.57 0.0M
2023-12-22 38.30 38.61 38.30 38.57 0.0M
2023-12-21 38.35 38.43 38.26 38.39 0.0M
2023-12-20 38.67 38.67 38.44 38.60 0.0M
2023-12-19 38.39 38.47 38.34 38.46 0.0M
2023-12-18 38.35 38.44 38.25 38.26 0.0M
2023-12-15 38.51 38.63 38.41 38.49 0.0M
2023-12-14 38.31 38.38 38.26 38.35 0.0M
2023-12-13 37.58 37.65 37.54 37.61 0.0M
2023-12-12 37.72 37.78 37.48 37.58 0.0M
2023-12-11 37.56 37.70 37.48 37.70 0.0M
2023-12-08 37.40 37.68 37.40 37.59 0.0M
2023-12-07 37.28 37.35 37.20 37.35 0.0M
2023-12-06 37.28 37.47 37.23 37.40 0.0M
2023-12-05 37.04 37.11 36.97 37.11 0.0M
2023-12-04 37.00 37.17 37.00 37.07 0.0M
2023-12-01 36.55 36.96 36.55 36.96 0.0M
2023-11-30 36.27 36.43 36.26 36.40 0.0M
2023-11-29 35.99 36.20 35.98 36.15 0.0M
2023-11-28 35.97 36.02 35.82 36.02 0.0M
2023-11-27 35.99 36.05 35.96 36.05 0.0M
2023-11-24 36.07 36.13 36.07 36.11 0.0M
2023-11-23 36.03 36.11 36.03 36.08 0.0M
2023-11-22 35.95 36.18 35.95 36.14 0.0M
2023-11-21 35.94 36.00 35.84 35.86 0.0M
2023-11-20 35.93 35.93 35.81 35.91 0.0M
2023-11-17 35.90 36.01 35.85 35.89 0.0M
2023-11-16 35.92 35.92 35.63 35.64 0.0M
2023-11-15 35.95 36.18 35.95 36.06 0.0M
2023-11-14 35.24 35.89 35.18 35.89 0.0M
2023-11-13 35.14 35.26 35.13 35.26 0.0M
2023-11-10 35.16 35.16 34.92 35.07 0.0M
2023-11-09 35.21 35.40 35.21 35.34 0.0M
2023-11-08 35.14 35.32 35.11 35.14 0.0M
2023-11-07 35.17 35.32 35.17 35.32 0.0M
2023-11-06 35.58 35.58 35.29 35.29 0.0M
2023-11-03 35.27 35.62 35.22 35.59 0.1M
2023-11-02 34.70 35.09 34.70 35.09 0.0M
2023-11-01 34.40 34.60 34.33 34.53 0.0M
2023-10-31 33.97 34.32 33.97 34.32 0.0M
2023-10-30 34.14 34.16 33.82 33.91 0.0M
2023-10-27 34.22 34.25 33.98 33.98 0.0M
2023-10-26 33.94 34.28 33.94 34.21 0.0M
2023-10-25 34.39 34.39 34.26 34.26 0.0M
2023-10-24 34.24 34.61 34.22 34.49 0.0M
2023-10-23 34.43 34.43 34.12 34.32 0.0M
2023-10-20 34.78 34.78 34.46 34.47 0.0M
2023-10-19 35.31 35.31 35.07 35.14 0.0M
2023-10-18 35.82 35.85 35.55 35.56 0.0M
2023-10-17 35.83 35.94 35.70 35.94 0.0M
2023-10-16 35.70 35.87 35.57 35.85 0.0M
2023-10-13 35.90 35.94 35.73 35.73 0.0M
2023-10-12 36.30 36.40 36.09 36.11 0.0M
2023-10-11 36.04 36.17 36.04 36.04 0.0M
2023-10-10 35.97 36.28 35.97 36.25 0.0M
2023-10-09 35.67 35.67 35.45 35.63 0.0M
2023-10-06 35.44 35.56 35.33 35.56 0.0M
2023-10-05 35.48 35.58 35.35 35.35 0.0M
2023-10-04 35.20 35.32 35.12 35.20 0.0M
2023-10-03 35.84 35.91 35.44 35.44 0.0M
2023-10-02 36.31 36.33 35.97 36.06 0.0M
2023-09-29 36.34 36.49 36.32 36.36 0.0M
2023-09-28 36.21 36.28 36.01 36.28 0.0M
2023-09-27 36.12 36.30 36.12 36.20 0.0M
2023-09-26 36.19 36.22 36.09 36.13 0.0M
2023-09-25 36.31 36.38 36.15 36.38 0.0M
2023-09-22 36.29 36.61 36.29 36.39 0.0M
2023-09-21 36.74 36.75 36.43 36.44 0.0M
2023-09-20 36.90 37.08 36.90 37.07 0.0M
2023-09-19 36.99 37.11 36.88 36.92 0.0M
2023-09-18 37.20 37.20 36.96 36.96 0.0M
2023-09-15 37.60 37.60 37.19 37.21 0.0M
2023-09-14 36.84 37.30 36.82 37.28 0.0M
2023-09-13 36.78 36.79 36.70 36.79 0.0M
2023-09-12 36.94 36.99 36.88 36.91 0.0M
2023-09-11 36.94 36.99 36.88 36.91 0.0M
2023-09-08 36.81 36.89 36.73 36.89 0.0M
2023-09-07 36.98 37.14 36.90 36.92 0.0M
2023-09-06 37.12 37.24 37.05 37.05 0.0M
2023-09-05 37.23 37.39 37.23 37.31 0.0M
2023-09-04 37.41 37.46 37.29 37.29 0.0M
2023-09-01 37.18 37.33 37.10 37.30 0.0M
2023-08-31 36.90 37.15 36.89 37.07 0.1M
2023-08-30 36.85 36.86 36.65 36.78 0.0M
2023-08-29 36.64 36.78 36.54 36.78 0.0M
2023-08-28 36.32 36.56 36.26 36.50 0.0M
2023-08-25 36.17 36.30 36.11 36.21 0.0M
2023-08-24 36.50 36.50 36.14 36.14 0.0M
2023-08-23 36.12 36.30 36.11 36.28 0.0M
2023-08-22 35.92 36.14 35.92 36.03 0.0M
2023-08-21 35.97 36.01 35.78 35.78 0.0M
2023-08-18 35.90 35.96 35.75 35.93 0.0M
2023-08-17 36.27 36.33 36.13 36.13 0.0M
2023-08-16 36.43 36.48 36.36 36.43 0.0M
2023-08-15 36.86 36.86 36.45 36.54 0.0M
2023-08-14 36.79 36.90 36.77 36.85 0.0M
2023-08-11 36.93 36.93 36.77 36.81 0.0M
2023-08-10 37.06 37.17 37.03 37.08 0.0M
2023-08-09 37.24 37.24 36.93 36.94 0.0M
2023-08-08 37.04 37.13 36.86 36.87 0.0M
2023-08-07 37.12 37.20 37.05 37.10 0.0M
2023-08-04 37.19 37.25 37.02 37.12 0.0M
2023-08-03 37.13 37.17 37.02 37.08 0.0M
2023-08-02 37.42 37.49 37.22 37.27 0.0M
2023-08-01 37.98 37.99 37.68 37.70 0.0M
2023-07-31 37.77 38.01 37.76 37.96 0.1M
2023-07-28 37.78 37.96 37.78 37.83 0.0M
2023-07-27 37.67 38.06 37.67 37.96 0.0M
2023-07-26 37.52 37.54 37.37 37.50 0.0M
2023-07-25 37.40 37.57 37.34 37.52 0.0M
2023-07-24 37.03 37.35 37.03 37.31 0.0M
2023-07-21 37.09 37.20 37.09 37.20 0.0M
2023-07-20 37.09 37.20 37.09 37.09 0.0M
2023-07-19 37.01 37.17 36.94 37.13 0.0M
2023-07-18 36.51 36.92 36.51 36.88 0.0M
2023-07-17 36.44 36.58 36.44 36.57 0.0M
2023-07-14 36.77 36.79 36.59 36.59 0.0M
2023-07-13 36.77 36.93 36.77 36.88 0.0M
2023-07-12 36.58 36.85 36.43 36.81 0.0M
2023-07-11 36.28 36.53 36.21 36.53 0.0M
2023-07-10 35.95 36.21 35.95 36.18 0.0M
2023-07-07 35.90 36.18 35.90 36.17 0.0M
2023-07-06 36.29 36.34 35.81 35.84 0.0M
2023-07-05 36.56 36.63 36.50 36.57 0.0M
2023-07-04 36.66 36.73 36.63 36.70 0.0M
2023-07-03 36.63 36.65 36.55 36.63 0.0M
2023-06-30 36.36 36.58 36.36 36.48 0.0M
2023-06-29 36.10 36.27 36.06 36.22 0.0M
2023-06-28 36.04 36.13 35.95 36.13 0.0M
2023-06-27 35.81 35.81 35.53 35.79 0.0M
2023-06-26 35.59 35.74 35.49 35.67 0.0M
2023-06-23 35.48 35.83 35.48 35.64 0.0M
2023-06-22 35.88 35.88 35.75 35.86 0.0M
2023-06-21 36.36 36.36 36.07 36.07 0.0M
2023-06-20 36.41 36.49 36.25 36.25 0.0M
2023-06-19 36.58 36.67 36.50 36.51 0.0M
2023-06-16 36.83 36.87 36.73 36.73 0.0M
2023-06-15 36.69 36.80 36.51 36.64 0.0M
2023-06-14 36.93 37.06 36.93 36.95 0.0M
2023-06-13 36.74 36.96 36.62 36.95 0.0M
2023-06-12 36.64 36.66 36.55 36.61 0.0M
2023-06-09 36.44 36.62 36.36 36.53 0.0M
2023-06-08 36.57 36.66 36.36 36.40 0.0M
2023-06-07 36.61 36.76 36.52 36.76 0.0M
2023-06-06 36.35 36.72 36.35 36.70 0.0M
2023-06-05 36.45 36.57 36.32 36.36 0.0M
2023-06-02 35.81 36.37 35.81 36.35 0.0M
2023-06-01 35.68 35.68 35.46 35.65 0.0M
2023-05-31 35.52 35.71 35.39 35.39 0.0M
2023-05-30 35.90 35.95 35.65 35.69 0.0M
2023-05-29 35.93 35.94 35.81 35.87 0.0M
2023-05-26 35.60 35.93 35.52 35.86 0.0M
2023-05-25 35.80 35.80 35.53 35.53 0.0M
2023-05-24 35.93 35.94 35.58 35.66 0.0M
2023-05-23 36.34 36.35 36.21 36.33 0.3M
2023-05-22 36.30 36.42 36.27 36.42 0.2M
2023-05-19 36.40 36.48 36.26 36.26 0.0M
2023-05-18 36.12 36.28 36.12 36.28 0.0M
2023-05-17 35.79 35.98 35.75 35.97 0.0M
2023-05-16 36.02 36.11 35.86 35.86 0.0M
2023-05-15 36.05 36.07 35.93 36.06 0.0M
2023-05-12 35.90 36.02 35.82 35.87 0.0M
2023-05-11 35.99 36.00 35.69 35.79 0.0M
2023-05-10 35.87 35.96 35.70 35.76 0.0M
2023-05-09 35.84 35.87 35.72 35.87 0.0M
2023-05-08 35.64 35.77 35.64 35.74 0.0M
2023-05-05 35.29 35.65 35.27 35.64 0.0M
2023-05-04 35.24 35.28 35.07 35.21 0.0M
2023-05-03 35.49 35.49 35.30 35.33 0.0M
2023-05-02 35.76 35.76 35.21 35.21 0.0M
2023-04-28 35.50 35.66 35.40 35.66 0.0M
2023-04-27 35.03 35.28 35.03 35.28 0.0M
2023-04-26 35.25 35.25 35.02 35.20 0.0M
2023-04-25 35.46 35.60 35.45 35.53 0.0M
2023-04-24 35.69 35.78 35.64 35.65 0.0M
2023-04-21 35.81 35.83 35.67 35.76 0.0M
2023-04-20 35.87 35.87 35.69 35.80 0.0M
2023-04-19 35.93 35.93 35.80 35.83 0.0M
2023-04-18 36.08 36.16 35.94 35.99 0.0M
2023-04-17 35.83 35.92 35.78 35.85 0.1M
2023-04-14 35.65 35.88 35.65 35.68 0.0M
2023-04-13 35.66 35.66 35.53 35.58 0.0M
2023-04-12 35.77 35.90 35.57 35.57 0.0M
2023-04-11 35.58 35.70 35.58 35.67 0.0M
2023-04-06 35.33 35.40 35.24 35.28 0.0M
2023-04-05 35.49 35.52 35.23 35.28 0.0M
2023-04-04 35.93 35.99 35.51 35.52 0.0M
2023-04-03 36.08 36.08 35.77 35.79 0.0M
2023-03-31 35.48 35.82 35.42 35.82 0.0M
2023-03-30 35.43 35.51 35.39 35.46 0.0M
2023-03-29 35.21 35.22 35.12 35.22 0.0M
2023-03-28 35.14 35.14 34.83 34.89 0.0M
2023-03-27 35.05 35.07 34.86 34.91 0.0M
2023-03-24 34.72 34.85 34.47 34.64 0.0M
2023-03-23 34.70 34.93 34.62 34.85 0.0M
2023-03-22 35.23 35.23 35.06 35.06 0.0M
2023-03-21 34.96 35.23 34.96 35.14 0.0M
2023-03-20 34.68 35.03 34.32 34.85 0.0M
2023-03-17 35.35 35.47 34.72 34.78 0.0M
2023-03-16 35.11 35.19 34.74 35.13 0.1M
2023-03-15 35.15 35.16 34.74 34.78 0.1M
2023-03-14 34.90 35.43 34.90 35.41 0.0M
2023-03-13 35.69 35.69 34.75 34.94 0.0M
2023-03-10 36.12 36.19 35.68 36.02 0.0M
2023-03-09 36.95 37.04 36.86 36.87 0.0M
2023-03-08 36.93 37.16 36.91 37.00 0.0M
2023-03-07 37.16 37.26 37.01 37.01 0.0M
2023-03-06 37.39 37.39 37.19 37.26 0.0M
2023-03-03 37.00 37.29 36.93 37.27 0.0M
2023-03-02 36.46 36.71 36.46 36.69 0.0M
2023-03-01 36.90 36.91 36.51 36.53 0.0M
2023-02-28 36.71 36.98 36.66 36.88 0.1M
2023-02-27 37.04 37.16 36.98 37.01 0.0M
2023-02-24 37.16 37.17 36.70 36.76 0.0M
2023-02-23 37.04 37.13 36.92 36.92 0.0M
2023-02-22 36.83 36.93 36.72 36.93 0.0M
2023-02-21 37.28 37.33 36.94 36.97 0.0M
2023-02-20 37.46 37.46 37.34 37.34 0.0M
2023-02-17 37.38 37.51 37.25 37.30 0.0M
2023-02-16 37.77 37.86 37.47 37.67 0.0M
2023-02-15 37.23 37.60 37.22 37.60 0.1M
2023-02-14 37.46 37.56 37.24 37.26 0.0M
2023-02-13 37.17 37.40 37.17 37.35 0.0M
2023-02-10 37.21 37.39 37.09 37.24 0.0M
2023-02-09 37.75 37.77 37.50 37.54 0.0M
2023-02-08 37.81 37.81 37.52 37.52 0.0M
2023-02-07 37.53 37.60 37.39 37.54 0.0M
2023-02-06 37.57 37.57 37.35 37.54 0.0M
2023-02-03 37.73 37.84 37.57 37.84 0.0M
2023-02-02 37.11 37.98 37.11 37.98 0.0M
2023-02-01 37.01 37.03 36.84 36.92 0.0M
2023-01-31 36.79 36.93 36.63 36.88 0.0M
2023-01-30 36.91 36.93 36.70 36.93 0.0M
2023-01-27 36.87 37.06 36.83 37.06 0.0M
2023-01-26 36.71 36.86 36.69 36.75 0.0M
2023-01-25 36.58 36.58 36.31 36.39 0.0M
2023-01-24 36.66 36.69 36.51 36.62 0.0M
2023-01-23 36.20 36.58 36.20 36.58 0.0M
2023-01-20 36.02 36.16 35.87 36.16 0.0M
2023-01-19 36.28 36.28 35.87 35.87 0.0M
2023-01-18 36.51 36.71 36.42 36.46 0.0M
2023-01-17 36.35 36.56 36.23 36.50 0.0M
2023-01-16 36.29 36.38 36.22 36.33 0.0M
2023-01-13 36.21 36.26 35.97 36.18 0.0M
2023-01-12 36.04 36.22 36.01 36.01 0.0M
2023-01-11 35.68 35.88 35.68 35.88 0.0M
2023-01-10 35.49 35.57 35.42 35.52 0.0M
2023-01-09 35.57 35.87 35.57 35.80 0.0M
2023-01-06 35.23 35.57 35.20 35.57 0.0M
2023-01-05 35.21 35.39 35.10 35.22 0.0M
2023-01-04 35.11 35.39 35.08 35.39 0.0M
2023-01-03 35.06 35.42 35.02 35.04 0.0M
2023-01-02 35.01 35.21 34.78 35.21 0.0M