iShares MSCI AC Far East ex-Jpn UCITS ETF USD D

IFFF
🏛️ germany →
59.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 43.67 43.73 43.48 43.54 0.0M
2023-12-28 43.68 43.68 43.39 43.54 0.0M
2023-12-27 43.02 43.09 42.61 42.61 0.0M
2023-12-22 42.26 42.64 42.24 42.55 0.0M
2023-12-21 42.77 42.84 42.70 42.84 0.1M
2023-12-20 42.90 43.00 42.71 42.71 0.0M
2023-12-19 42.50 42.91 42.50 42.89 0.0M
2023-12-18 42.81 42.98 42.62 42.62 0.0M
2023-12-15 42.94 43.22 42.94 43.15 0.0M
2023-12-14 42.76 42.87 42.67 42.84 0.0M
2023-12-13 42.52 42.53 42.39 42.39 0.0M
2023-12-12 42.87 42.94 42.62 42.71 0.0M
2023-12-11 42.57 42.93 42.46 42.82 0.0M
2023-12-08 42.67 42.79 42.61 42.61 0.0M
2023-12-07 42.39 42.65 42.35 42.53 0.0M
2023-12-06 42.76 42.78 42.62 42.62 0.0M
2023-12-05 42.38 42.42 42.11 42.42 0.0M
2023-12-04 42.82 42.96 42.80 42.81 0.0M
2023-12-01 42.96 43.12 42.83 43.12 0.0M
2023-11-30 43.17 43.29 43.01 43.17 0.0M
2023-11-29 43.00 43.20 42.99 43.01 0.0M
2023-11-28 43.25 43.33 43.12 43.28 0.0M
2023-11-27 43.14 43.21 43.08 43.16 0.0M
2023-11-24 43.36 43.44 43.32 43.43 0.0M
2023-11-23 44.00 44.00 43.84 43.84 0.0M
2023-11-22 43.52 43.80 43.52 43.71 0.0M
2023-11-21 43.80 43.80 43.52 43.63 0.0M
2023-11-20 43.54 43.95 43.54 43.91 0.0M
2023-11-17 43.40 43.63 43.38 43.42 0.0M
2023-11-16 43.81 43.88 43.40 43.45 0.0M
2023-11-15 43.88 44.43 43.88 44.39 0.0M
2023-11-14 43.08 43.60 43.03 43.56 0.0M
2023-11-13 43.09 43.36 43.09 43.36 0.0M
2023-11-10 42.82 43.03 42.71 42.95 0.0M
2023-11-09 43.25 43.34 43.23 43.32 0.0M
2023-11-08 43.29 43.51 43.29 43.32 0.0M
2023-11-07 43.39 43.73 43.39 43.73 0.0M
2023-11-06 44.05 44.05 43.83 43.87 0.0M
2023-11-03 43.21 43.37 42.99 43.34 0.0M
2023-11-02 42.42 42.71 42.42 42.67 0.0M
2023-11-01 41.83 42.11 41.78 42.11 0.0M
2023-10-31 41.66 41.68 41.53 41.61 0.0M
2023-10-30 42.47 42.58 42.09 42.11 0.0M
2023-10-27 42.22 42.31 41.86 41.86 0.0M
2023-10-26 41.74 42.07 41.74 42.00 0.0M
2023-10-25 42.25 42.35 42.08 42.21 0.0M
2023-10-24 41.73 42.74 41.73 42.74 0.0M
2023-10-23 41.78 41.80 41.48 41.80 0.0M
2023-10-20 42.33 42.33 42.01 42.03 0.0M
2023-10-19 42.74 42.76 42.61 42.69 0.0M
2023-10-18 43.29 43.34 43.09 43.09 0.0M
2023-10-17 43.81 43.81 43.44 43.61 0.0M
2023-10-16 43.48 43.92 43.47 43.92 0.0M
2023-10-13 43.98 44.05 43.80 43.87 0.0M
2023-10-12 44.45 44.52 44.11 44.17 0.0M
2023-10-11 43.96 44.25 43.87 44.07 0.0M
2023-10-10 43.44 43.88 43.44 43.85 0.0M
2023-10-09 43.29 43.40 43.05 43.31 0.0M
2023-10-06 43.16 43.43 43.12 43.43 0.0M
2023-10-05 42.96 42.98 42.70 42.77 0.0M
2023-10-04 42.71 42.89 42.71 42.77 0.0M
2023-10-03 43.20 43.26 43.05 43.13 0.0M
2023-10-02 43.60 43.72 43.42 43.60 0.0M
2023-09-29 43.94 43.94 43.51 43.54 0.0M
2023-09-28 43.37 43.37 43.12 43.31 0.0M
2023-09-27 43.30 43.49 43.30 43.45 0.0M
2023-09-26 43.24 43.26 43.12 43.19 0.0M
2023-09-25 43.53 43.75 43.39 43.75 0.0M
2023-09-22 43.73 44.04 43.73 43.85 0.0M
2023-09-21 43.25 43.25 43.05 43.05 0.0M
2023-09-20 43.93 44.09 43.83 44.03 0.0M
2023-09-19 44.20 44.20 43.97 43.99 0.0M
2023-09-18 44.50 44.50 44.05 44.30 0.0M
2023-09-15 44.95 44.95 44.47 44.54 0.0M
2023-09-14 44.34 44.77 44.29 44.76 0.0M
2023-09-13 44.48 44.66 44.38 44.66 0.0M
2023-09-12 44.67 44.74 44.55 44.67 0.0M
2023-09-11 44.50 44.73 44.48 44.50 0.0M
2023-09-08 44.43 44.43 44.28 44.33 0.0M
2023-09-07 44.63 44.73 44.35 44.45 0.0M
2023-09-06 45.10 45.29 45.10 45.19 0.0M
2023-09-05 45.22 45.43 45.14 45.42 0.0M
2023-09-04 45.69 45.71 45.57 45.58 0.0M
2023-09-01 44.90 45.59 44.83 45.43 0.0M
2023-08-31 44.29 44.74 44.29 44.52 0.0M
2023-08-30 44.68 44.68 44.46 44.59 0.0M
2023-08-29 44.77 45.13 44.77 45.13 0.0M
2023-08-28 44.27 44.61 44.25 44.58 0.0M
2023-08-25 44.02 44.11 43.86 44.00 0.0M
2023-08-24 44.43 44.48 43.92 43.92 0.0M
2023-08-23 43.52 43.89 43.52 43.88 0.0M
2023-08-22 43.19 43.55 43.19 43.30 0.0M
2023-08-21 43.07 43.15 43.00 43.08 0.0M
2023-08-18 43.56 43.59 43.13 43.37 0.0M
2023-08-17 44.18 44.23 43.85 43.91 0.0M
2023-08-16 43.89 43.92 43.59 43.68 0.0M
2023-08-15 44.53 44.53 43.91 44.09 0.0M
2023-08-14 44.49 44.61 44.35 44.54 0.0M
2023-08-11 45.03 45.03 44.62 44.65 0.0M
2023-08-10 45.41 45.83 45.41 45.60 0.0M
2023-08-09 45.62 45.78 45.29 45.29 0.0M
2023-08-08 45.35 45.45 45.11 45.20 0.0M
2023-08-07 46.20 46.20 45.75 45.79 0.0M
2023-08-04 46.27 46.27 45.97 46.11 0.0M
2023-08-03 46.32 46.60 46.15 46.52 0.0M
2023-08-02 46.24 46.54 46.14 46.14 0.0M
2023-08-01 47.55 47.55 47.23 47.23 0.0M
2023-07-31 47.49 47.54 47.31 47.51 0.0M
2023-07-28 47.27 47.57 47.27 47.55 0.0M
2023-07-27 46.43 46.74 46.31 46.74 0.0M
2023-07-26 46.10 46.35 45.93 46.30 0.0M
2023-07-25 46.18 46.52 46.18 46.32 0.0M
2023-07-24 44.61 45.81 44.61 45.71 0.0M
2023-07-21 45.01 45.08 44.91 44.93 0.0M
2023-07-20 44.84 44.90 44.74 44.81 0.0M
2023-07-19 45.04 45.21 44.86 45.15 0.0M
2023-07-18 45.04 45.15 45.01 45.01 0.0M
2023-07-17 45.35 45.49 45.25 45.37 0.0M
2023-07-14 45.80 45.80 45.56 45.60 0.0M
2023-07-13 45.59 45.85 45.59 45.83 0.0M
2023-07-12 44.98 45.44 44.98 45.44 0.0M
2023-07-11 44.71 44.95 44.69 44.78 0.0M
2023-07-10 44.07 44.43 44.07 44.43 0.0M
2023-07-07 44.24 44.55 44.24 44.52 0.0M
2023-07-06 44.84 44.93 44.26 44.26 0.0M
2023-07-05 45.51 45.54 45.36 45.47 0.0M
2023-07-04 45.96 46.05 45.93 45.99 0.0M
2023-07-03 45.88 45.94 45.65 45.65 0.0M
2023-06-30 44.99 45.13 44.99 45.06 0.0M
2023-06-29 44.79 44.80 44.68 44.79 0.0M
2023-06-28 45.02 45.04 44.88 45.00 0.0M
2023-06-27 45.25 45.25 45.04 45.16 0.0M
2023-06-26 44.98 45.03 44.87 44.89 0.0M
2023-06-23 44.91 45.11 44.66 44.75 0.0M
2023-06-22 45.20 45.32 44.98 45.32 0.0M
2023-06-21 45.66 45.66 45.38 45.38 0.0M
2023-06-20 46.32 46.32 45.87 45.93 0.0M
2023-06-19 46.67 46.82 46.67 46.79 0.0M
2023-06-16 47.18 47.25 46.89 47.00 0.0M
2023-06-15 47.22 47.35 47.02 47.03 0.0M
2023-06-14 47.06 47.24 46.93 47.24 0.0M
2023-06-13 47.19 47.41 47.16 47.36 0.0M
2023-06-12 46.84 46.97 46.80 46.96 0.0M
2023-06-09 46.79 46.96 46.64 46.91 0.0M
2023-06-08 46.33 46.51 46.29 46.51 0.0M
2023-06-07 46.61 46.76 46.54 46.67 0.0M
2023-06-06 46.13 46.68 46.13 46.68 0.0M
2023-06-05 46.32 46.35 46.14 46.21 0.0M
2023-06-02 46.03 46.50 45.94 46.42 0.0M
2023-06-01 45.00 45.28 44.76 45.26 0.0M
2023-05-31 44.76 45.11 44.61 44.61 0.0M
2023-05-30 45.80 45.80 45.18 45.18 0.0M
2023-05-29 45.52 45.52 45.40 45.42 0.0M
2023-05-26 45.26 45.87 45.21 45.83 0.0M
2023-05-25 45.07 45.24 44.98 44.98 0.0M
2023-05-24 45.17 45.29 44.89 45.01 0.0M
2023-05-23 45.58 45.71 45.58 45.64 0.0M
2023-05-22 46.01 46.15 45.92 46.08 0.0M
2023-05-19 45.68 45.74 45.55 45.55 0.0M
2023-05-18 45.63 45.80 45.63 45.69 0.0M
2023-05-17 45.36 45.46 45.17 45.46 0.0M
2023-05-16 45.36 45.40 45.27 45.40 0.0M
2023-05-15 45.39 45.56 45.19 45.56 0.0M
2023-05-12 44.65 44.83 44.61 44.61 0.0M
2023-05-11 44.93 44.99 44.85 44.91 0.0M
2023-05-10 44.88 45.08 44.87 45.04 0.0M
2023-05-09 44.99 45.16 44.94 45.14 0.0M
2023-05-08 45.34 45.42 45.28 45.34 0.0M
2023-05-05 45.10 45.26 44.93 45.26 0.0M
2023-05-04 44.82 44.94 44.70 44.80 0.0M
2023-05-03 44.36 44.51 44.36 44.43 0.0M
2023-05-02 45.05 45.16 44.55 44.60 0.0M
2023-04-28 44.96 45.16 44.90 45.05 0.0M
2023-04-27 44.39 44.73 44.39 44.73 0.0M
2023-04-26 44.48 44.50 44.14 44.32 0.0M
2023-04-25 44.16 44.28 44.14 44.18 0.0M
2023-04-24 45.00 45.16 44.87 44.87 0.0M
2023-04-21 45.59 45.59 45.32 45.38 0.0M
2023-04-20 46.21 46.28 45.97 46.17 0.0M
2023-04-19 46.22 46.22 46.04 46.16 0.0M
2023-04-18 46.75 46.87 46.59 46.69 0.0M
2023-04-17 46.91 46.91 46.75 46.79 0.0M
2023-04-14 46.33 46.34 46.17 46.20 0.0M
2023-04-13 46.18 46.32 46.16 46.25 0.0M
2023-04-12 46.41 46.57 46.03 46.03 0.0M
2023-04-11 46.99 46.99 46.86 46.92 0.0M
2023-04-06 46.22 46.44 46.22 46.43 0.0M
2023-04-05 46.93 46.93 46.22 46.34 0.0M
2023-04-04 46.85 46.89 46.54 46.59 0.0M
2023-04-03 47.15 47.15 46.90 46.97 0.0M
2023-03-31 47.04 47.19 46.96 47.19 0.0M
2023-03-30 46.94 47.10 46.84 47.10 0.0M
2023-03-29 46.84 46.99 46.73 46.98 0.0M
2023-03-28 46.57 46.77 46.35 46.70 0.1M
2023-03-27 46.58 46.58 46.07 46.16 0.0M
2023-03-24 46.75 46.80 46.54 46.67 0.0M
2023-03-23 46.53 46.92 46.50 46.82 0.0M
2023-03-22 46.06 46.27 46.05 46.15 0.0M
2023-03-21 45.64 45.75 45.60 45.62 0.0M
2023-03-20 45.57 45.66 45.17 45.49 0.1M
2023-03-17 46.29 46.35 45.72 45.73 0.0M
2023-03-16 45.59 45.91 45.40 45.88 0.0M
2023-03-15 45.62 45.70 45.26 45.46 0.0M
2023-03-14 45.33 45.79 45.22 45.76 0.0M
2023-03-13 46.00 46.00 45.48 45.67 0.0M
2023-03-10 45.81 45.95 45.66 45.95 0.0M
2023-03-09 46.81 47.00 46.54 46.54 0.0M
2023-03-08 47.17 47.41 47.17 47.33 0.0M
2023-03-07 47.60 47.70 47.38 47.55 0.0M
2023-03-06 47.96 47.97 47.78 47.92 0.0M
2023-03-03 47.86 48.05 47.84 48.03 0.0M
2023-03-02 47.28 47.79 47.28 47.77 0.0M
2023-03-01 47.72 47.72 47.33 47.35 0.0M
2023-02-28 46.40 46.65 46.40 46.56 0.0M
2023-02-27 46.99 47.05 46.73 46.83 0.0M
2023-02-24 47.08 47.13 46.58 46.58 0.0M
2023-02-23 47.81 47.99 47.58 47.58 0.0M
2023-02-22 47.26 47.55 47.22 47.40 0.0M
2023-02-21 47.75 47.80 47.59 47.59 0.2M
2023-02-20 48.34 48.34 48.19 48.33 0.0M
2023-02-17 48.10 48.10 47.71 47.71 0.1M
2023-02-16 48.55 48.55 48.34 48.51 0.0M
2023-02-15 47.97 48.19 47.97 48.17 0.0M
2023-02-14 48.84 48.86 48.69 48.76 0.0M
2023-02-13 49.06 49.06 48.92 49.00 0.0M
2023-02-10 48.91 49.00 48.78 48.93 0.0M
2023-02-09 49.50 49.58 49.39 49.39 0.0M
2023-02-08 49.06 49.11 48.78 48.78 0.1M
2023-02-07 49.00 49.09 48.83 48.89 0.5M
2023-02-06 48.69 48.73 48.37 48.73 0.0M
2023-02-03 49.43 49.53 49.31 49.43 0.0M
2023-02-02 49.40 49.78 49.37 49.71 0.0M
2023-02-01 49.76 49.80 49.48 49.57 0.0M
2023-01-31 49.21 49.34 48.99 49.21 0.1M
2023-01-30 49.69 49.89 49.58 49.89 0.0M
2023-01-27 50.76 50.81 50.67 50.80 0.0M
2023-01-26 50.26 50.59 50.26 50.57 0.1M
2023-01-25 50.16 50.16 49.47 49.76 0.0M
2023-01-24 50.19 50.19 49.79 49.95 0.0M
2023-01-23 49.65 50.29 49.51 50.21 0.0M
2023-01-20 49.30 49.51 49.14 49.44 0.0M
2023-01-19 48.78 48.99 48.52 48.81 0.2M
2023-01-18 48.76 48.94 48.63 48.63 0.0M
2023-01-17 48.54 48.85 48.44 48.85 0.0M
2023-01-16 48.93 48.93 48.68 48.75 0.0M
2023-01-13 48.80 48.88 48.23 48.84 0.0M
2023-01-12 48.29 48.59 48.29 48.48 0.0M
2023-01-11 48.35 48.61 48.35 48.56 0.0M
2023-01-10 48.23 48.41 48.23 48.40 0.0M
2023-01-09 48.51 48.84 48.51 48.67 0.0M
2023-01-06 47.92 48.28 47.86 48.25 0.1M
2023-01-05 47.37 48.04 47.37 47.87 0.0M
2023-01-04 47.02 47.51 46.91 47.51 0.0M
2023-01-03 46.00 46.52 46.00 46.33 0.0M
2023-01-02 45.39 45.61 45.02 45.50 0.0M