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
2024-12-30 43.62 43.73 43.42 43.42 0.0M
2024-12-27 44.15 44.15 43.74 43.83 0.0M
2024-12-23 43.61 43.65 43.30 43.30 0.0M
2024-12-20 43.17 43.50 42.82 43.47 0.0M
2024-12-19 43.53 43.57 43.32 43.49 0.0M
2024-12-18 44.33 44.33 44.13 44.13 0.0M
2024-12-17 44.40 44.40 44.25 44.29 0.0M
2024-12-16 44.61 44.62 44.43 44.43 0.0M
2024-12-13 44.98 44.98 44.61 44.61 0.0M
2024-12-12 45.06 45.09 44.94 44.98 0.0M
2024-12-11 44.85 45.17 44.85 45.04 0.0M
2024-12-10 45.08 45.22 44.99 45.10 0.0M
2024-12-09 45.36 45.36 45.07 45.07 0.0M
2024-12-06 45.14 45.34 45.13 45.29 0.0M
2024-12-05 45.44 45.53 45.14 45.14 0.0M
2024-12-04 45.24 45.57 45.24 45.37 0.0M
2024-12-03 45.49 45.53 45.32 45.32 0.0M
2024-12-02 45.33 45.43 45.20 45.37 0.0M
2024-11-29 45.03 45.16 45.00 45.16 0.0M
2024-11-28 44.94 45.04 44.94 44.99 0.0M
2024-11-27 44.96 44.96 44.78 44.78 0.0M
2024-11-26 45.00 45.04 44.86 44.93 0.0M
2024-11-25 45.27 45.30 45.00 45.12 0.0M
2024-11-22 44.62 45.06 44.62 44.94 0.0M
2024-11-21 43.84 44.47 43.84 44.27 0.0M
2024-11-20 43.85 43.85 43.76 43.77 0.0M
2024-11-19 43.86 43.86 43.34 43.67 0.0M
2024-11-18 43.62 43.74 43.45 43.63 0.0M
2024-11-15 43.82 43.82 43.45 43.45 0.1M
2024-11-14 44.04 44.26 44.01 44.01 0.0M
2024-11-13 43.97 44.23 43.81 44.23 0.0M
2024-11-12 44.20 44.33 44.02 44.16 0.0M
2024-11-11 44.10 44.55 44.10 44.55 0.0M
2024-11-08 43.77 44.05 43.57 44.05 0.0M
2024-11-07 43.81 43.83 43.67 43.67 0.0M
2024-11-06 43.53 43.96 43.30 43.34 0.0M
2024-11-05 42.43 42.71 42.26 42.61 0.0M
2024-11-04 42.34 42.47 42.20 42.35 0.0M
2024-11-01 42.18 42.76 42.17 42.76 0.0M
2024-10-31 42.43 42.43 42.03 42.18 0.0M
2024-10-30 42.64 42.90 42.63 42.63 0.0M
2024-10-29 43.02 43.07 42.77 42.82 0.0M
2024-10-28 42.79 43.01 42.69 42.96 0.0M
2024-10-25 42.66 42.95 42.66 42.87 0.0M
2024-10-24 42.86 42.95 42.79 42.79 0.0M
2024-10-23 42.97 42.97 42.71 42.74 0.0M
2024-10-22 42.98 43.01 42.81 42.84 0.0M
2024-10-21 43.54 43.54 43.14 43.14 0.0M
2024-10-18 43.45 43.53 43.34 43.43 0.0M
2024-10-17 43.38 43.68 43.35 43.43 0.0M
2024-10-16 42.96 43.35 42.96 43.32 0.0M
2024-10-15 43.34 43.34 43.12 43.19 0.0M
2024-10-14 43.12 43.36 42.92 43.36 0.0M
2024-10-11 42.60 43.08 42.59 43.01 0.0M
2024-10-10 42.84 42.84 42.59 42.64 0.0M
2024-10-09 42.56 42.87 42.55 42.80 0.0M
2024-10-08 42.39 42.64 42.38 42.38 0.0M
2024-10-07 42.94 42.94 42.61 42.61 0.0M
2024-10-04 42.57 42.93 42.57 42.78 0.0M
2024-10-03 42.65 42.65 42.39 42.40 0.0M
2024-10-02 42.57 42.75 42.49 42.75 0.0M
2024-10-01 42.84 42.88 42.60 42.75 0.0M
2024-09-30 42.73 42.86 42.48 42.56 0.0M
2024-09-27 42.66 42.92 42.63 42.92 0.0M
2024-09-26 42.45 42.79 42.32 42.32 0.1M
2024-09-25 41.99 42.33 41.99 42.01 0.0M
2024-09-24 42.49 42.49 42.09 42.09 0.0M
2024-09-23 42.09 42.32 42.06 42.06 0.0M
2024-09-20 42.27 42.27 41.90 41.90 0.0M
2024-09-19 42.23 42.49 42.22 42.32 0.0M
2024-09-18 41.97 41.97 41.80 41.84 0.0M
2024-09-17 41.88 42.11 41.88 42.11 0.0M
2024-09-16 41.71 41.77 41.65 41.69 0.0M
2024-09-13 41.43 41.77 41.43 41.77 0.0M
2024-09-12 41.40 41.46 41.16 41.39 0.0M
2024-09-11 41.02 41.15 40.67 40.86 0.0M
2024-09-10 41.03 41.24 41.03 41.07 0.0M
2024-09-09 40.98 41.22 40.98 41.18 0.0M
2024-09-06 41.04 41.22 40.60 40.72 0.0M
2024-09-05 41.19 41.33 41.00 41.00 0.0M
2024-09-04 41.22 41.38 41.18 41.25 0.0M
2024-09-03 42.01 42.01 41.57 41.58 0.0M
2024-09-02 41.90 41.90 41.73 41.78 0.0M
2024-08-30 41.84 41.96 41.67 41.67 0.0M
2024-08-29 41.51 41.91 41.51 41.77 0.0M
2024-08-28 41.55 41.65 41.49 41.49 0.0M
2024-08-27 41.48 41.50 41.35 41.38 0.0M
2024-08-26 41.39 41.60 41.34 41.41 0.0M
2024-08-23 41.17 41.39 41.13 41.34 0.0M
2024-08-22 40.96 41.13 40.95 41.02 0.0M
2024-08-21 40.76 40.91 40.75 40.87 0.0M
2024-08-20 41.03 41.06 40.63 40.63 0.0M
2024-08-19 40.73 40.98 40.73 40.88 0.0M
2024-08-16 40.88 40.89 40.62 40.74 0.0M
2024-08-15 40.27 40.77 40.20 40.77 0.0M
2024-08-14 40.14 40.14 40.03 40.14 0.0M
2024-08-13 39.95 40.05 39.79 40.05 0.0M
2024-08-12 39.85 39.93 39.67 39.75 0.0M
2024-08-09 39.71 40.00 39.61 39.75 0.0M
2024-08-08 39.14 39.69 39.02 39.69 0.0M
2024-08-07 39.43 39.76 39.35 39.71 0.0M
2024-08-06 39.12 39.14 38.79 39.04 0.0M
2024-08-05 38.99 39.07 37.99 38.81 0.0M
2024-08-02 40.60 40.60 39.43 39.52 0.0M
2024-08-01 41.62 41.62 40.96 40.96 0.0M
2024-07-31 41.65 41.74 41.55 41.67 0.0M
2024-07-30 41.08 41.24 41.07 41.20 0.0M
2024-07-29 41.19 41.25 40.99 40.99 0.0M
2024-07-26 40.68 40.90 40.68 40.90 0.0M
2024-07-25 40.44 40.68 40.22 40.68 0.0M
2024-07-24 40.89 40.99 40.84 40.85 0.0M
2024-07-23 41.04 41.18 40.97 41.17 0.0M
2024-07-22 40.86 41.02 40.84 40.92 0.0M
2024-07-19 40.99 40.99 40.69 40.69 0.0M
2024-07-18 41.29 41.49 41.17 41.22 0.0M
2024-07-17 41.27 41.33 41.08 41.22 0.0M
2024-07-16 40.93 41.26 40.87 41.24 0.0M
2024-07-15 41.20 41.20 40.95 41.03 0.0M
2024-07-12 40.97 41.17 40.85 41.17 0.0M
2024-07-11 40.45 40.81 40.32 40.80 0.0M
2024-07-10 40.11 40.29 40.11 40.29 0.0M
2024-07-09 40.18 40.25 40.05 40.05 0.0M
2024-07-08 40.11 40.27 40.04 40.15 0.0M
2024-07-05 40.32 40.32 40.07 40.16 0.0M
2024-07-04 40.32 40.40 40.29 40.29 0.0M
2024-07-03 40.15 40.27 40.15 40.26 0.0M
2024-07-02 39.95 40.07 39.87 40.04 0.0M
2024-07-01 40.29 40.29 40.01 40.04 0.0M
2024-06-28 40.33 40.45 40.23 40.28 0.0M
2024-06-27 40.20 40.24 40.13 40.15 0.0M
2024-06-26 40.45 40.49 40.20 40.20 0.0M
2024-06-25 40.53 40.53 40.28 40.32 0.0M
2024-06-24 40.23 40.51 40.23 40.51 0.0M
2024-06-21 40.22 40.30 40.13 40.16 0.0M
2024-06-20 40.17 40.28 40.17 40.28 0.0M
2024-06-19 40.22 40.22 40.08 40.08 0.0M
2024-06-18 40.10 40.19 40.09 40.19 0.0M
2024-06-17 40.03 40.03 39.82 39.90 0.0M
2024-06-14 40.26 40.26 39.98 40.02 0.0M
2024-06-13 40.36 40.36 40.15 40.19 0.0M
2024-06-12 40.35 40.70 40.33 40.58 0.0M
2024-06-11 40.50 40.53 40.21 40.32 0.0M
2024-06-10 40.41 40.58 40.37 40.58 0.0M
2024-06-07 40.49 40.49 40.30 40.46 0.0M
2024-06-06 40.51 40.52 40.43 40.46 0.0M
2024-06-05 40.38 40.44 40.27 40.44 0.0M
2024-06-04 40.40 40.40 40.23 40.23 0.0M
2024-06-03 40.74 40.75 40.45 40.45 0.0M
2024-05-31 40.39 40.39 40.27 40.27 0.0M
2024-05-30 40.11 40.30 40.11 40.30 0.0M
2024-05-29 40.40 40.40 40.12 40.13 0.0M
2024-05-28 40.75 40.79 40.61 40.61 0.0M
2024-05-27 40.72 40.82 40.70 40.81 0.0M
2024-05-24 40.46 40.69 40.46 40.65 0.0M
2024-05-23 40.96 40.96 40.67 40.69 0.0M
2024-05-22 40.93 40.93 40.87 40.87 0.0M
2024-05-21 41.09 41.09 40.96 41.02 0.0M
2024-05-20 41.11 41.20 41.11 41.20 0.0M
2024-05-17 40.94 41.01 40.94 40.97 0.0M
2024-05-16 41.13 41.16 41.06 41.07 0.0M
2024-05-15 40.92 41.22 40.91 41.08 0.0M
2024-05-14 40.78 40.90 40.78 40.90 0.0M
2024-05-13 40.83 40.84 40.80 40.83 0.0M
2024-05-10 40.87 40.98 40.83 40.85 0.0M
2024-05-09 40.50 40.68 40.50 40.68 0.0M
2024-05-08 40.64 40.69 40.46 40.57 0.0M
2024-05-07 40.88 40.88 40.65 40.71 0.0M
2024-05-06 40.43 40.54 40.40 40.53 0.0M
2024-05-03 40.11 40.46 40.04 40.22 0.0M
2024-05-02 40.02 40.07 39.95 39.95 0.0M
2024-04-30 40.30 40.30 40.06 40.06 0.0M
2024-04-29 40.15 40.33 40.15 40.24 0.0M
2024-04-26 39.77 40.11 39.77 40.02 0.0M
2024-04-25 39.87 39.87 39.45 39.52 0.0M
2024-04-24 40.12 40.17 39.93 39.97 0.0M
2024-04-23 39.87 40.06 39.82 40.06 0.0M
2024-04-22 39.74 39.85 39.66 39.66 0.0M
2024-04-19 39.24 39.52 39.23 39.45 0.0M
2024-04-18 39.51 39.76 39.38 39.65 0.0M
2024-04-17 39.58 39.80 39.48 39.48 0.0M
2024-04-16 39.80 39.82 39.62 39.68 0.0M
2024-04-15 40.49 40.58 40.23 40.38 0.0M
2024-04-12 40.81 40.84 40.49 40.49 0.0M
2024-04-11 40.48 40.63 40.30 40.42 0.0M
2024-04-10 40.85 40.89 40.30 40.56 0.0M
2024-04-09 40.66 40.69 40.55 40.55 0.0M
2024-04-08 40.47 40.71 40.43 40.69 0.0M
2024-04-05 40.32 40.50 40.31 40.45 0.0M
2024-04-04 40.69 40.77 40.66 40.76 0.0M
2024-04-03 40.58 40.71 40.53 40.66 0.0M
2024-04-02 41.16 41.22 40.59 40.61 0.0M
2024-03-28 41.01 41.24 40.86 41.18 0.0M
2024-03-27 40.88 40.93 40.75 40.89 0.0M
2024-03-26 40.62 40.79 40.60 40.78 0.0M
2024-03-25 40.72 40.76 40.59 40.68 0.0M
2024-03-22 40.85 41.01 40.72 40.74 0.0M
2024-03-21 40.58 40.86 40.55 40.76 0.0M
2024-03-20 40.15 40.30 40.14 40.25 0.0M
2024-03-19 40.00 40.14 39.90 40.14 0.0M
2024-03-18 40.06 40.06 39.88 40.02 0.0M
2024-03-15 39.99 40.04 39.85 39.86 0.0M
2024-03-14 40.19 40.24 39.93 39.93 0.0M
2024-03-13 39.99 40.12 39.91 40.09 0.0M
2024-03-12 39.98 40.12 39.89 40.03 0.0M
2024-03-11 39.91 39.91 39.71 39.84 0.0M
2024-03-08 40.06 40.24 40.01 40.01 0.0M
2024-03-07 39.67 40.14 39.67 39.93 0.0M
2024-03-06 39.63 39.82 39.63 39.80 0.0M
2024-03-05 39.72 39.76 39.54 39.59 0.0M
2024-03-04 39.68 39.78 39.67 39.74 0.0M
2024-03-01 39.73 39.85 39.61 39.78 0.0M
2024-02-29 39.50 39.65 39.35 39.57 0.0M
2024-02-28 39.45 39.46 39.30 39.38 0.0M
2024-02-27 39.34 39.43 39.27 39.42 0.0M
2024-02-26 39.44 39.44 39.30 39.32 0.0M
2024-02-23 39.40 39.53 39.32 39.49 0.0M
2024-02-22 39.26 39.41 39.21 39.40 0.0M
2024-02-21 39.17 39.17 39.01 39.04 0.0M
2024-02-20 39.22 39.29 39.01 39.09 0.0M
2024-02-19 39.34 39.35 39.22 39.32 0.0M
2024-02-16 39.45 39.51 39.32 39.44 0.0M
2024-02-15 39.22 39.31 39.18 39.25 0.0M
2024-02-14 38.83 39.06 38.83 38.95 0.0M
2024-02-13 39.24 39.24 38.67 38.81 0.0M
2024-02-12 38.94 39.30 38.94 39.30 0.0M
2024-02-09 38.89 38.99 38.78 38.79 0.0M
2024-02-08 38.77 38.91 38.77 38.79 0.0M
2024-02-07 38.79 38.90 38.72 38.84 0.0M
2024-02-06 38.65 38.85 38.57 38.80 0.0M
2024-02-05 38.84 38.88 38.65 38.65 0.0M
2024-02-02 38.86 38.89 38.65 38.80 0.0M
2024-02-01 38.78 38.80 38.50 38.50 0.0M
2024-01-31 39.01 39.15 38.79 38.85 0.0M
2024-01-30 38.93 38.99 38.76 38.84 0.0M
2024-01-29 38.69 38.84 38.66 38.83 0.0M
2024-01-26 38.65 38.75 38.59 38.70 0.0M
2024-01-25 38.36 38.61 38.34 38.59 0.0M
2024-01-24 38.62 38.65 38.52 38.52 0.0M
2024-01-23 38.44 38.54 38.34 38.41 0.0M
2024-01-22 38.20 38.50 38.17 38.41 0.0M
2024-01-19 38.06 38.08 37.89 37.89 0.0M
2024-01-18 37.78 38.02 37.75 37.97 0.0M
2024-01-17 37.89 37.89 37.74 37.83 0.0M
2024-01-16 38.19 38.36 38.11 38.30 0.0M
2024-01-15 38.50 38.58 38.34 38.43 0.0M
2024-01-12 38.36 38.74 38.32 38.45 0.0M
2024-01-11 38.60 38.64 38.13 38.13 0.0M
2024-01-10 38.47 38.56 38.42 38.42 0.0M
2024-01-09 38.59 38.59 38.40 38.52 0.0M
2024-01-08 38.27 38.37 38.14 38.37 0.0M
2024-01-05 38.18 38.37 37.90 38.26 0.0M
2024-01-04 38.35 38.35 38.11 38.26 0.0M
2024-01-03 38.63 38.69 38.22 38.22 0.0M
2024-01-02 38.97 38.97 38.66 38.72 0.0M