IndexIQ Factors Sustainable Corporate Euro Bond UCITS ETF Dis

IQEC
🏛️ france →
24.14
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
2025-09-26 24.10 24.10 24.10 24.14 0.0M
2025-09-25 24.14 24.14 24.10 24.12 0.0M
2025-09-24 24.15 24.15 24.15 24.14 0.0M
2025-09-23 24.16 24.16 24.16 24.15 0.0M
2025-09-22 24.13 24.13 24.13 24.13 0.0M
2025-09-19 24.14 24.14 24.11 24.15 0.0M
2025-09-18 24.16 24.16 24.16 24.15 0.0M
2025-09-17 24.15 24.15 24.15 24.14 0.0M
2025-09-16 24.15 24.19 24.15 24.15 0.0M
2025-09-15 24.14 24.14 24.14 24.15 0.0M
2025-09-12 24.15 24.15 24.15 24.14 0.0M
2025-09-11 24.17 24.17 24.17 24.17 0.0M
2025-09-10 24.17 24.17 24.13 24.12 0.0M
2025-09-09 24.16 24.16 24.16 24.16 0.0M
2025-09-08 24.15 24.17 24.15 24.16 0.0M
2025-09-05 24.11 24.11 24.11 24.15 0.0M
2025-09-04 24.07 24.07 24.07 24.09 0.0M
2025-09-03 24.01 24.01 24.01 24.03 0.0M
2025-09-02 24.05 24.05 24.05 24.02 0.0M
2025-09-01 24.06 24.06 24.06 24.07 0.0M
2025-08-29 24.08 24.12 24.08 24.09 0.0M
2025-08-28 24.11 24.11 24.11 24.09 0.0M
2025-08-27 24.07 24.07 24.07 24.08 0.0M
2025-08-26 24.06 24.06 24.06 24.06 0.0M
2025-08-25 24.04 24.04 24.04 24.06 0.0M
2025-08-22 24.04 24.08 24.04 24.17 0.0M
2025-08-21 24.10 24.10 24.10 24.06 0.0M
2025-08-20 24.07 24.07 24.05 24.08 0.0M
2025-08-19 24.06 24.06 24.06 24.07 0.0M
2025-08-18 24.14 24.14 24.14 24.05 0.0M
2025-08-15 24.12 24.12 24.12 24.07 0.0M
2025-08-14 24.12 24.12 24.12 24.19 0.0M
2025-08-13 24.07 24.07 24.00 24.10 0.0M
2025-08-12 24.07 24.07 24.07 24.05 0.0M
2025-08-11 24.09 24.09 24.09 24.05 0.0M
2025-08-08 24.12 24.12 24.12 24.10 0.0M
2025-08-07 24.11 24.11 24.11 24.12 0.0M
2025-08-06 24.11 24.11 24.11 24.11 0.0M
2025-08-05 24.05 24.05 24.05 24.06 0.0M
2025-08-04 24.05 24.05 24.05 24.09 0.0M
2025-08-01 24.03 24.08 24.03 24.04 0.0M
2025-07-31 24.09 24.09 24.09 23.99 0.0M
2025-07-30 24.07 24.07 24.07 24.04 0.0M
2025-07-29 24.09 24.12 24.09 24.07 0.0M
2025-07-28 24.05 24.05 24.05 24.05 0.0M
2025-07-25 24.04 24.04 24.04 24.05 0.0M
2025-07-24 24.11 24.11 24.11 24.20 0.0M
2025-07-23 24.11 24.11 24.11 24.17 0.0M
2025-07-22 24.09 24.09 24.09 24.11 0.0M
2025-07-21 24.07 24.07 24.07 24.08 0.0M
2025-07-18 24.06 24.06 24.06 24.04 0.0M
2025-07-17 24.02 24.02 24.02 24.06 0.0M
2025-07-16 24.00 24.00 24.00 24.04 0.0M
2025-07-15 24.01 24.01 24.01 24.01 0.0M
2025-07-14 23.99 23.99 23.99 23.99 0.0M
2025-07-11 24.02 24.02 24.02 24.00 0.0M
2025-07-10 24.06 24.08 24.06 24.03 0.0M
2025-07-09 24.04 24.04 24.04 24.04 0.0M
2025-07-08 24.04 24.04 24.04 24.04 0.0M
2025-07-07 24.10 24.10 24.10 24.05 0.0M
2025-07-04 24.09 24.09 24.09 24.09 0.0M
2025-07-03 24.03 24.03 24.03 24.05 0.0M
2025-07-02 24.00 24.00 24.00 24.03 0.0M
2025-07-01 24.00 24.00 24.00 24.02 0.0M
2025-06-30 23.97 23.97 23.97 23.98 0.0M
2025-06-27 23.97 23.97 23.97 23.97 0.0M
2025-06-26 23.97 23.97 23.97 23.96 0.0M
2025-06-25 24.01 24.01 24.01 23.96 0.0M
2025-06-24 24.00 24.00 24.00 23.98 0.0M
2025-06-23 23.92 23.92 23.92 23.96 0.0M
2025-06-20 23.98 23.98 23.98 23.96 0.0M
2025-06-19 23.95 23.95 23.95 23.94 0.0M
2025-06-18 23.99 23.99 23.92 23.96 0.0M
2025-06-17 23.94 23.94 23.94 23.96 0.0M
2025-06-16 23.94 23.94 23.92 23.97 0.0M
2025-06-13 24.00 24.00 24.00 23.96 0.0M
2025-06-12 23.98 23.98 23.98 23.98 0.0M
2025-06-11 23.96 23.96 23.96 23.96 0.0M
2025-06-10 23.94 23.94 23.94 23.95 0.0M
2025-06-09 23.92 23.92 23.92 23.92 0.0M
2025-06-06 23.94 23.94 23.94 24.06 0.0M
2025-06-05 23.96 23.96 23.96 23.90 0.0M
2025-06-04 23.96 23.96 23.90 23.96 0.0M
2025-06-03 23.94 23.94 23.94 23.94 0.0M
2025-06-02 23.90 23.90 23.90 23.91 0.0M
2025-05-30 23.93 23.93 23.93 23.92 0.0M
2025-05-29 23.87 23.87 23.87 23.91 0.0M
2025-05-28 23.88 23.88 23.88 23.88 0.0M
2025-05-27 23.89 23.89 23.89 23.88 0.0M
2025-05-26 23.85 23.85 23.85 23.86 0.0M
2025-05-23 23.81 23.81 23.81 23.82 0.0M
2025-05-22 23.78 23.78 23.78 23.79 0.0M
2025-05-21 23.82 23.82 23.73 23.80 0.0M
2025-05-20 23.82 23.82 23.82 23.82 0.0M
2025-05-19 23.83 23.83 23.83 23.83 0.0M
2025-05-16 23.81 23.81 23.81 23.81 0.0M
2025-05-15 23.72 23.72 23.72 23.76 0.0M
2025-05-14 23.73 23.73 23.73 23.59 0.0M
2025-05-13 23.74 23.74 23.74 23.71 0.0M
2025-05-12 23.78 23.85 23.78 23.67 0.0M
2025-05-09 23.80 23.80 23.80 23.83 0.0M
2025-05-08 23.81 23.81 23.81 23.82 0.0M
2025-05-07 23.77 23.77 23.77 23.80 0.0M
2025-05-06 23.76 23.76 23.76 23.76 0.0M
2025-05-05 23.78 23.78 23.78 23.85 0.0M
2025-05-02 23.79 23.79 23.79 23.78 0.0M
2025-04-30 24.06 24.06 24.06 23.77 0.0M
2025-04-29 24.22 24.36 24.22 24.22 0.0M
2025-04-28 24.23 24.23 24.23 24.34 0.0M
2025-04-25 24.24 24.30 24.24 24.39 0.0M
2025-04-24 24.23 24.23 24.23 24.27 0.0M
2025-04-23 24.19 24.19 24.19 24.20 0.0M
2025-04-22 24.17 24.17 24.17 24.18 0.0M
2025-04-17 24.12 24.12 24.12 24.16 0.0M
2025-04-16 24.07 24.07 24.07 24.09 0.0M
2025-04-15 24.03 24.03 24.03 24.05 0.0M
2025-04-14 24.01 24.01 24.01 24.04 0.0M
2025-04-11 23.96 23.96 23.96 23.95 0.0M
2025-04-10 24.11 24.11 23.86 23.95 0.0M
2025-04-09 23.85 23.85 23.79 23.88 0.0M
2025-04-08 23.91 23.91 23.91 23.95 0.0M
2025-04-07 23.86 23.86 23.86 23.95 0.0M
2025-04-04 24.04 24.04 24.04 23.98 0.0M
2025-04-03 24.05 24.05 24.05 24.06 0.0M
2025-04-02 24.04 24.04 24.04 24.03 0.0M
2025-04-01 24.04 24.04 24.04 24.04 0.0M
2025-03-31 24.55 24.55 24.02 23.98 0.0M
2025-03-28 24.01 24.01 24.01 24.00 0.0M
2025-03-27 23.98 23.98 23.98 23.97 0.0M
2025-03-26 23.94 23.94 23.94 23.97 0.0M
2025-03-25 23.87 23.90 23.87 23.95 0.0M
2025-03-24 23.93 23.93 23.93 23.95 0.0M
2025-03-21 23.94 24.01 23.94 23.95 0.0M
2025-03-20 23.96 23.96 23.96 23.95 0.0M
2025-03-19 23.93 23.93 23.93 23.92 0.0M
2025-03-18 23.90 23.90 23.90 23.90 0.0M
2025-03-17 23.93 23.93 23.91 23.97 0.0M
2025-03-14 23.89 23.89 23.89 23.89 0.0M
2025-03-13 23.92 23.92 23.92 23.79 0.0M
2025-03-12 23.87 23.87 23.87 23.89 0.0M
2025-03-11 23.94 23.94 23.94 23.87 0.0M
2025-03-10 23.93 23.93 23.93 23.96 0.0M
2025-03-07 23.89 23.89 23.89 23.92 0.0M
2025-03-06 23.90 23.90 23.90 23.89 0.0M
2025-03-05 24.04 24.04 24.04 23.99 0.0M
2025-03-04 24.19 24.19 24.08 24.13 0.0M
2025-03-03 24.18 24.18 24.18 24.15 0.0M
2025-02-28 24.18 24.18 24.18 24.18 0.0M
2025-02-27 24.16 24.16 24.16 24.17 0.0M
2025-02-26 24.11 24.11 24.11 24.15 0.0M
2025-02-25 24.12 24.12 24.12 24.12 0.0M
2025-02-24 24.03 24.03 24.03 24.13 0.0M
2025-02-21 24.06 24.06 24.06 24.11 0.0M
2025-02-20 24.03 24.03 24.03 24.06 0.0M
2025-02-19 24.05 24.05 24.05 23.97 0.0M
2025-02-18 24.03 24.03 24.03 24.07 0.0M
2025-02-17 24.06 24.06 24.06 24.06 0.0M
2025-02-14 24.08 24.08 24.08 23.94 0.0M
2025-02-13 24.04 24.04 24.04 24.09 0.0M
2025-02-12 24.02 24.02 24.02 24.04 0.0M
2025-02-11 24.07 24.07 24.07 23.99 0.0M
2025-02-10 24.07 24.07 24.07 24.07 0.0M
2025-02-07 24.08 24.08 24.08 24.06 0.0M
2025-02-06 24.07 24.07 24.07 24.09 0.0M
2025-02-05 24.06 24.06 24.06 24.09 0.0M
2025-02-04 24.03 24.03 24.03 23.97 0.0M
2025-02-03 24.01 24.01 24.01 24.04 0.0M
2025-01-31 23.93 23.93 23.93 23.99 0.0M
2025-01-30 23.87 23.87 23.87 23.92 0.0M
2025-01-29 23.85 23.85 23.85 23.85 0.0M
2025-01-28 23.83 23.83 23.83 23.84 0.0M
2025-01-27 23.83 23.83 23.83 23.82 0.0M
2025-01-24 23.84 23.84 23.84 23.81 0.0M
2025-01-23 23.85 23.85 23.85 23.85 0.0M
2025-01-22 23.84 23.84 23.84 23.86 0.0M
2025-01-21 23.84 23.84 23.84 23.93 0.0M
2025-01-20 23.81 23.81 23.81 23.86 0.0M
2025-01-17 23.83 23.83 23.83 23.82 0.0M
2025-01-16 23.77 23.77 23.77 23.79 0.0M
2025-01-15 23.70 23.70 23.70 23.77 0.0M
2025-01-14 23.72 23.72 23.72 23.72 0.0M
2025-01-13 23.83 23.83 23.83 23.71 0.0M
2025-01-10 23.76 23.83 23.76 23.74 0.0M
2025-01-09 23.76 23.76 23.76 23.78 0.0M
2025-01-08 23.80 23.80 23.80 23.78 0.0M
2025-01-07 23.80 23.80 23.80 23.79 0.0M
2025-01-06 23.82 23.90 23.82 23.83 0.0M
2025-01-03 23.91 23.95 23.91 23.85 0.0M
2025-01-02 23.92 23.92 23.92 23.91 0.0M