iShares S&P 500 Cnsmr Dscrtnr Sctr UCITS ETF USD A

QDVK
🏛️ mexico →
304.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:05 304.32 304.32 304.32 304.32 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 304.32 304.32 304.32 304.32 0.0M
2025-09-22 313.70 313.70 309.48 309.48 0.0M
2025-09-19 311.22 311.22 309.36 309.36 0.2M
2025-09-17 308.72 308.72 308.72 308.72 0.0M
2025-09-12 308.61 308.61 308.61 308.61 0.0M
2025-09-11 302.92 302.92 302.92 302.92 0.0M
2025-09-10 302.88 306.32 302.88 305.00 0.0M
2025-09-09 310.53 310.53 303.72 303.72 0.0M
2025-09-08 310.24 310.24 310.24 310.24 0.0M
2025-09-05 308.63 308.63 308.63 308.63 0.0M
2025-09-04 308.30 308.30 308.30 308.30 0.0M
2025-09-02 296.29 296.29 296.16 296.16 0.0M
2025-08-29 303.36 303.36 297.84 297.84 0.0M
2025-08-27 307.06 307.06 307.06 307.06 0.0M
2025-08-22 301.16 301.16 299.00 299.00 0.2M
2025-08-21 295.78 295.78 295.78 295.78 0.2M
2025-08-19 299.92 299.92 299.92 299.92 0.0M
2025-08-18 304.11 304.11 303.15 303.15 0.0M
2025-08-15 300.44 300.44 299.64 299.64 0.0M
2025-08-14 300.00 300.70 300.00 300.70 0.0M
2025-08-13 298.00 299.00 298.00 299.00 0.0M
2025-08-11 293.85 293.85 293.85 293.85 0.0M
2025-08-08 287.00 293.37 286.45 286.45 0.0M
2025-08-05 286.54 288.72 286.54 288.72 0.0M
2025-08-01 289.46 289.46 289.46 289.46 0.0M
2025-07-30 282.00 282.00 282.00 282.00 0.0M
2025-07-25 290.36 290.36 290.36 290.36 0.0M
2025-07-24 287.74 287.74 287.74 287.74 0.0M
2025-07-23 297.29 297.29 297.29 297.29 0.0M
2025-07-22 287.44 287.44 287.44 287.44 0.0M
2025-07-21 286.87 286.87 286.58 286.58 0.0M
2025-07-17 285.00 285.00 285.00 285.00 0.0M
2025-07-16 294.58 294.58 294.58 294.58 0.0M
2025-07-15 296.39 296.39 296.39 296.39 0.0M
2025-07-14 293.88 294.17 293.88 294.17 0.0M
2025-07-09 284.90 284.90 284.90 284.90 0.0M
2025-07-02 290.47 290.47 290.47 290.47 0.0M
2025-06-30 283.55 288.40 283.55 285.31 0.1M
2025-06-27 286.35 291.71 286.35 286.66 0.0M
2025-06-10 284.84 284.84 284.84 284.84 0.0M
2025-06-05 289.62 289.62 289.62 289.62 0.1M
2025-05-30 292.75 292.75 289.15 289.15 0.0M
2025-05-28 291.98 291.98 291.39 291.39 0.0M
2025-05-19 288.43 288.43 288.43 288.43 0.0M
2025-05-09 266.58 266.58 266.58 266.58 0.0M
2025-05-06 268.07 268.07 268.07 268.07 0.0M
2025-05-02 272.60 272.60 270.51 270.51 0.0M
2025-04-30 266.58 266.58 266.58 266.58 0.0M
2025-04-29 266.58 266.58 266.58 266.58 0.0M
2025-04-22 248.85 248.85 248.85 248.85 0.0M
2025-04-10 267.70 267.70 267.70 267.70 0.0M
2025-04-09 267.76 277.58 267.76 276.00 0.0M
2025-04-08 260.35 260.35 260.35 260.35 0.0M
2025-04-07 260.35 260.35 260.35 260.35 0.0M
2025-04-04 267.06 267.76 267.06 267.76 0.0M
2025-03-31 275.28 275.28 275.28 275.28 0.1M
2025-03-21 270.00 275.82 270.00 275.82 0.0M
2025-03-13 272.40 272.40 272.40 272.40 0.0M
2025-03-12 277.00 279.65 275.76 275.76 0.0M
2025-03-07 288.10 288.10 288.10 288.10 0.0M
2025-03-06 289.18 289.18 289.18 289.18 0.0M
2025-03-05 291.61 291.61 291.61 291.61 0.0M
2025-03-04 307.21 307.21 307.21 307.21 0.0M
2025-02-28 302.26 307.10 302.26 307.10 0.2M
2025-02-26 314.13 314.45 314.13 314.39 0.0M
2025-02-25 312.83 312.83 312.83 312.83 0.0M
2025-02-21 320.00 320.00 320.00 320.00 0.0M
2025-02-20 325.00 325.00 325.00 325.00 0.0M
2025-02-14 325.00 325.00 325.00 325.00 0.0M
2025-02-13 323.53 323.53 323.53 323.53 0.0M
2025-02-10 335.00 335.00 330.00 330.00 0.0M
2025-02-06 335.95 335.95 335.95 335.95 0.0M
2025-02-05 335.00 335.00 335.00 335.00 0.0M
2025-02-04 339.24 339.24 335.00 335.01 0.0M
2025-01-31 339.70 339.70 339.70 339.70 0.0M
2025-01-27 347.08 347.08 339.24 339.24 0.0M
2025-01-22 334.52 334.52 334.52 334.52 0.0M
2025-01-16 333.64 333.64 333.64 333.64 0.0M
2025-01-14 319.74 321.88 319.74 321.88 8.7M
2025-01-13 315.73 315.73 315.73 315.73 0.0M
2025-01-10 317.00 317.00 317.00 317.00 0.0M
2025-01-08 316.49 316.49 316.49 316.49 0.0M
2025-01-06 327.79 329.88 327.79 329.88 0.0M
2025-01-03 325.95 325.95 325.95 325.95 0.0M
2025-01-02 331.97 331.97 322.77 322.77 0.0M