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
2024-12-30 50.69 50.96 50.69 50.73 0.0M
2024-12-27 50.87 51.04 50.45 50.92 0.0M
2024-12-23 51.29 51.29 50.98 51.11 0.0M
2024-12-20 50.74 50.97 50.26 50.97 0.0M
2024-12-19 50.86 50.91 50.76 50.91 0.0M
2024-12-18 51.27 51.27 51.06 51.18 0.0M
2024-12-17 50.77 50.91 50.58 50.91 0.0M
2024-12-16 51.16 51.23 50.88 50.97 0.0M
2024-12-13 51.43 51.54 51.23 51.25 0.0M
2024-12-12 51.93 52.04 51.40 51.57 0.0M
2024-12-11 51.47 51.65 51.36 51.65 0.0M
2024-12-10 51.51 51.88 51.48 51.65 0.0M
2024-12-09 51.84 52.72 51.84 52.72 0.0M
2024-12-06 51.04 51.18 51.02 51.05 0.0M
2024-12-05 51.02 51.11 50.84 51.11 0.0M
2024-12-04 51.28 51.35 50.92 50.99 0.0M
2024-12-03 51.28 51.28 50.50 50.97 0.0M
2024-12-02 50.72 50.98 50.57 50.89 0.0M
2024-11-29 49.75 50.39 49.75 50.39 0.0M
2024-11-28 50.00 50.00 49.84 49.94 0.0M
2024-11-27 50.70 50.70 50.03 50.04 0.0M
2024-11-26 50.30 50.58 50.18 50.35 0.0M
2024-11-25 50.71 50.75 50.38 50.53 0.0M
2024-11-22 50.59 51.05 50.59 51.01 0.0M
2024-11-21 50.76 50.93 50.54 50.93 0.0M
2024-11-20 50.91 50.98 50.73 50.98 0.0M
2024-11-19 50.86 50.86 50.43 50.79 0.0M
2024-11-18 50.42 50.68 50.39 50.68 0.0M
2024-11-15 50.29 50.59 50.22 50.39 0.0M
2024-11-14 50.17 50.48 50.17 50.31 0.0M
2024-11-13 50.66 50.91 50.45 50.45 0.0M
2024-11-12 50.71 50.77 50.41 50.50 0.0M
2024-11-11 51.82 51.86 51.35 51.35 0.0M
2024-11-08 52.44 52.44 51.59 51.64 0.0M
2024-11-07 52.35 52.67 52.23 52.50 0.0M
2024-11-06 51.65 51.78 51.19 51.28 0.1M
2024-11-05 51.65 51.97 51.61 51.97 0.0M
2024-11-04 51.03 51.29 51.03 51.21 0.0M
2024-11-01 50.67 51.06 50.57 51.06 0.0M
2024-10-31 50.36 50.47 49.92 50.04 0.0M
2024-10-30 51.03 51.03 50.72 50.86 0.0M
2024-10-29 51.49 52.01 51.49 51.65 0.0M
2024-10-28 51.60 51.91 51.50 51.91 0.0M
2024-10-25 51.72 51.97 51.70 51.97 0.0M
2024-10-24 51.65 51.66 51.34 51.37 0.0M
2024-10-23 52.18 52.27 51.85 52.00 0.0M
2024-10-22 51.77 52.06 51.57 51.81 0.0M
2024-10-21 51.81 51.83 51.57 51.67 0.0M
2024-10-18 52.28 52.65 52.23 52.23 0.0M
2024-10-17 51.45 51.61 51.31 51.44 0.0M
2024-10-16 51.18 51.58 51.12 51.58 0.0M
2024-10-15 51.53 51.53 51.00 51.08 0.0M
2024-10-14 52.19 52.43 51.97 52.32 0.0M
2024-10-11 51.44 52.24 51.44 52.24 0.0M
2024-10-10 51.96 52.01 51.81 51.94 0.0M
2024-10-09 51.27 51.91 51.27 51.91 0.0M
2024-10-08 51.91 52.19 51.23 52.06 0.0M
2024-10-07 54.21 54.37 53.90 53.91 0.0M
2024-10-04 53.20 53.64 52.93 52.93 0.0M
2024-10-03 52.69 52.75 51.79 52.51 0.0M
2024-10-02 52.84 53.17 52.43 52.75 0.0M
2024-10-01 50.69 51.00 50.65 51.00 0.0M
2024-09-30 51.46 51.51 50.69 50.71 0.0M
2024-09-27 50.99 51.46 50.86 51.21 0.0M
2024-09-26 49.89 51.30 49.89 50.75 0.0M
2024-09-25 48.33 48.90 48.33 48.69 0.0M
2024-09-24 48.17 49.10 48.16 49.10 0.0M
2024-09-23 46.71 47.34 46.71 47.30 0.0M
2024-09-20 46.69 46.70 46.49 46.49 0.0M
2024-09-19 46.50 46.82 46.47 46.82 0.0M
2024-09-18 45.87 45.90 45.74 45.75 0.0M
2024-09-17 45.98 46.02 45.93 45.93 0.0M
2024-09-16 45.78 45.86 45.48 45.48 0.0M
2024-09-13 45.71 45.75 45.61 45.75 0.0M
2024-09-12 45.67 45.70 45.48 45.48 0.0M
2024-09-11 45.26 45.46 45.13 45.26 0.0M
2024-09-10 45.22 45.40 45.15 45.38 0.0M
2024-09-09 45.28 45.45 45.21 45.34 0.0M
2024-09-06 45.55 45.70 44.96 44.96 0.0M
2024-09-05 45.60 45.72 45.56 45.70 0.0M
2024-09-04 45.43 45.85 45.43 45.78 0.0M
2024-09-03 46.63 46.63 46.08 46.13 0.0M
2024-09-02 46.81 46.81 46.65 46.74 0.0M
2024-08-30 47.15 47.19 46.80 46.80 0.0M
2024-08-29 46.63 47.03 46.63 46.96 0.0M
2024-08-28 46.68 46.90 46.47 46.57 0.0M
2024-08-27 46.63 46.74 46.58 46.58 0.0M
2024-08-26 46.96 47.15 46.61 46.64 0.0M
2024-08-23 46.97 47.23 46.94 47.21 0.0M
2024-08-22 46.98 47.03 46.59 46.59 0.0M
2024-08-21 46.79 47.01 46.75 47.00 0.0M
2024-08-20 47.36 47.45 46.95 46.95 0.0M
2024-08-19 47.41 47.66 47.32 47.66 0.0M
2024-08-16 47.15 47.22 46.96 47.21 0.0M
2024-08-15 46.16 46.86 46.16 46.86 0.0M
2024-08-14 46.29 46.47 46.10 46.24 0.0M
2024-08-13 46.37 46.58 46.24 46.58 0.0M
2024-08-12 46.09 46.40 46.09 46.33 0.0M
2024-08-09 46.00 46.21 45.81 45.94 0.0M
2024-08-08 44.91 45.82 44.79 45.82 0.0M
2024-08-07 45.08 45.58 45.08 45.44 0.0M
2024-08-06 44.12 44.23 43.70 44.20 0.0M
2024-08-05 43.18 43.89 42.37 43.89 0.0M
2024-08-02 46.02 46.02 45.20 45.32 0.0M
2024-08-01 47.48 47.53 47.06 47.06 0.0M
2024-07-31 47.31 47.60 47.29 47.60 0.0M
2024-07-30 46.51 46.69 46.40 46.40 0.0M
2024-07-29 46.82 46.93 46.49 46.53 0.0M
2024-07-26 46.36 46.55 46.36 46.55 0.0M
2024-07-25 46.37 46.50 46.21 46.48 0.0M
2024-07-24 47.06 47.23 46.91 46.99 0.0M
2024-07-23 47.36 47.54 47.31 47.52 0.0M
2024-07-22 47.27 47.54 47.25 47.41 0.0M
2024-07-19 47.48 47.54 47.31 47.31 0.0M
2024-07-18 48.43 48.43 47.63 47.63 0.0M
2024-07-17 48.67 48.67 48.11 48.18 0.0M
2024-07-16 48.94 48.99 48.94 48.98 0.0M
2024-07-15 49.30 49.30 49.05 49.06 0.0M
2024-07-12 49.62 49.82 49.56 49.74 0.0M
2024-07-11 49.84 49.84 49.64 49.64 0.0M
2024-07-10 49.02 49.30 49.02 49.30 0.0M
2024-07-09 48.91 48.96 48.84 48.91 0.0M
2024-07-08 48.84 48.89 48.76 48.76 0.0M
2024-07-05 48.87 48.87 48.56 48.61 0.0M
2024-07-04 49.05 49.08 48.88 48.93 0.0M
2024-07-03 48.37 48.76 48.37 48.76 0.0M
2024-07-02 47.90 48.14 47.87 48.12 0.0M
2024-07-01 48.03 48.18 48.00 48.11 0.0M
2024-06-28 48.38 48.44 48.30 48.30 0.0M
2024-06-27 48.15 48.20 48.02 48.02 0.0M
2024-06-26 48.48 48.57 48.19 48.28 0.0M
2024-06-25 48.13 48.26 48.09 48.13 0.0M
2024-06-24 48.23 48.55 48.23 48.47 0.0M
2024-06-21 48.74 48.74 48.58 48.64 0.0M
2024-06-20 49.25 49.25 48.77 48.87 0.0M
2024-06-19 49.19 49.35 49.16 49.21 0.0M
2024-06-18 48.26 48.58 48.26 48.55 0.0M
2024-06-17 48.21 48.21 48.07 48.10 0.0M
2024-06-14 48.29 48.29 47.99 48.08 0.0M
2024-06-13 47.88 47.95 47.86 47.95 0.0M
2024-06-12 47.93 48.12 47.81 48.10 0.0M
2024-06-11 47.71 47.73 47.57 47.63 0.0M
2024-06-10 47.69 48.06 47.69 48.03 0.0M
2024-06-07 47.68 47.79 47.50 47.72 0.0M
2024-06-06 47.82 47.95 47.78 47.95 0.0M
2024-06-05 47.32 47.67 47.23 47.67 0.0M
2024-06-04 46.91 47.09 46.81 46.86 0.0M
2024-06-03 47.28 47.34 46.83 46.88 0.0M
2024-05-31 46.72 46.72 46.35 46.37 0.0M
2024-05-30 47.08 47.35 47.08 47.35 0.0M
2024-05-29 47.62 47.63 47.47 47.50 0.0M
2024-05-28 48.37 48.37 48.14 48.19 0.0M
2024-05-27 48.41 48.49 48.40 48.49 0.0M
2024-05-24 47.87 48.08 47.87 47.96 0.0M
2024-05-23 48.63 48.63 48.26 48.31 0.0M
2024-05-22 48.50 48.77 48.50 48.50 0.0M
2024-05-21 48.40 48.52 48.34 48.47 0.0M
2024-05-20 49.00 49.02 48.85 49.00 0.0M
2024-05-17 48.92 49.30 48.92 49.30 0.0M
2024-05-16 48.85 49.09 48.85 49.05 0.0M
2024-05-15 48.58 48.85 48.44 48.85 0.0M
2024-05-14 48.30 48.44 48.25 48.44 0.0M
2024-05-13 48.15 48.32 48.15 48.32 0.0M
2024-05-10 47.98 48.14 47.97 47.99 0.0M
2024-05-09 47.39 47.60 47.39 47.59 0.0M
2024-05-08 47.22 47.24 47.01 47.24 0.0M
2024-05-07 47.40 47.40 47.31 47.39 0.0M
2024-05-06 47.53 47.63 47.46 47.52 0.0M
2024-05-03 47.13 47.34 47.02 47.33 0.0M
2024-05-02 46.50 46.87 46.44 46.87 0.0M
2024-04-30 46.21 46.23 45.98 46.01 0.0M
2024-04-29 46.24 46.30 46.14 46.22 0.0M
2024-04-26 45.77 45.95 45.71 45.90 0.0M
2024-04-25 45.16 45.21 45.05 45.05 0.0M
2024-04-24 45.51 45.51 45.17 45.18 0.0M
2024-04-23 44.70 44.75 44.60 44.75 0.0M
2024-04-22 44.18 44.27 44.11 44.23 0.0M
2024-04-19 43.78 43.97 43.75 43.96 0.0M
2024-04-18 44.73 44.73 44.31 44.56 0.0M
2024-04-17 44.26 44.46 44.07 44.07 0.0M
2024-04-16 44.24 44.25 43.98 44.14 0.0M
2024-04-15 45.23 45.23 45.09 45.13 0.0M
2024-04-12 45.60 45.60 45.10 45.14 0.0M
2024-04-11 45.89 45.93 45.70 45.72 0.0M
2024-04-10 45.89 45.89 45.24 45.36 0.0M
2024-04-09 45.42 45.55 45.38 45.48 0.0M
2024-04-08 45.08 45.32 45.08 45.29 0.0M
2024-04-05 44.98 45.12 44.91 45.04 0.0M
2024-04-04 45.44 45.74 45.44 45.65 0.0M
2024-04-03 45.35 45.43 45.28 45.41 0.0M
2024-04-02 46.00 46.11 45.80 45.81 0.0M
2024-03-28 45.18 45.27 45.06 45.20 0.0M
2024-03-27 44.97 44.99 44.87 44.94 0.0M
2024-03-26 45.25 45.30 45.08 45.09 0.0M
2024-03-25 45.17 45.17 44.99 45.02 0.0M
2024-03-22 45.06 45.20 45.00 45.13 0.0M
2024-03-21 45.53 45.53 45.37 45.47 0.0M
2024-03-20 44.75 45.07 44.74 44.85 0.0M
2024-03-19 44.66 44.76 44.53 44.76 0.0M
2024-03-18 45.05 45.07 44.94 44.98 0.0M
2024-03-15 44.84 44.95 44.78 44.80 0.0M
2024-03-14 45.33 45.44 45.22 45.22 0.0M
2024-03-13 45.48 45.48 45.39 45.41 0.0M
2024-03-12 45.42 45.47 45.29 45.43 0.0M
2024-03-11 44.57 44.79 44.56 44.74 0.0M
2024-03-08 44.51 44.65 44.40 44.40 0.0M
2024-03-07 43.94 44.23 43.94 44.23 0.0M
2024-03-06 44.06 44.25 43.97 44.25 0.0M
2024-03-05 43.81 43.81 43.58 43.59 0.0M
2024-03-04 44.34 44.35 44.06 44.06 0.0M
2024-03-01 43.96 44.20 43.89 44.16 0.0M
2024-02-29 43.78 43.89 43.65 43.72 0.0M
2024-02-28 43.80 43.80 43.49 43.51 0.0M
2024-02-27 44.07 44.15 44.07 44.08 0.0M
2024-02-26 43.97 44.06 43.97 44.01 0.0M
2024-02-23 44.24 44.36 44.21 44.26 0.0M
2024-02-22 44.26 44.35 44.22 44.27 0.0M
2024-02-21 43.91 43.95 43.83 43.87 0.0M
2024-02-20 43.85 43.85 43.47 43.56 0.0M
2024-02-19 43.65 43.76 43.65 43.75 0.0M
2024-02-16 43.94 44.01 43.90 43.97 0.0M
2024-02-15 43.53 43.59 43.42 43.49 0.0M
2024-02-14 43.36 43.55 43.35 43.44 0.0M
2024-02-13 43.77 43.83 43.13 43.13 0.0M
2024-02-12 43.13 44.12 43.13 43.95 0.1M
2024-02-09 43.12 43.24 42.82 42.96 0.0M
2024-02-08 43.09 43.17 43.09 43.09 0.0M
2024-02-07 43.02 43.30 43.02 43.12 0.0M
2024-02-06 43.01 43.18 42.88 43.18 0.0M
2024-02-05 41.97 42.11 41.94 42.07 0.0M
2024-02-02 41.80 41.82 41.65 41.74 0.0M
2024-02-01 41.73 41.81 41.56 41.57 0.0M
2024-01-31 41.44 41.65 41.24 41.55 0.0M
2024-01-30 41.86 41.86 41.62 41.73 0.0M
2024-01-29 42.38 42.44 42.08 42.10 0.0M
2024-01-26 42.11 42.30 42.09 42.29 0.0M
2024-01-25 42.24 42.40 42.16 42.30 0.0M
2024-01-24 41.77 42.24 41.77 42.24 0.0M
2024-01-23 41.08 41.63 41.01 41.57 0.0M
2024-01-22 40.61 40.79 40.50 40.71 0.0M
2024-01-19 41.08 41.12 40.89 40.97 0.0M
2024-01-18 40.69 40.96 40.67 40.93 0.0M
2024-01-17 40.36 40.37 40.29 40.34 0.0M
2024-01-16 41.33 41.56 41.32 41.44 0.0M
2024-01-15 41.99 41.99 41.83 41.89 0.0M
2024-01-12 41.98 42.22 41.98 42.21 0.0M
2024-01-11 42.22 42.22 41.84 41.85 0.0M
2024-01-10 41.92 42.04 41.76 41.79 0.0M
2024-01-09 42.21 42.21 41.95 42.19 0.0M
2024-01-08 42.35 42.50 42.20 42.50 0.0M
2024-01-05 42.76 42.85 42.69 42.85 0.0M
2024-01-04 43.13 43.13 42.79 42.91 0.0M
2024-01-03 43.05 43.19 42.88 43.19 0.0M
2024-01-02 43.55 43.55 43.21 43.36 0.0M