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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 277.89 277.89 277.89 277.89 0.0M
2021-12-29 284.43 284.43 278.65 278.65 0.0M
2021-12-27 275.67 284.43 275.67 284.43 0.0M
2021-12-22 272.24 272.24 272.24 272.24 0.0M
2021-12-21 266.74 275.00 265.40 265.83 0.0M
2021-12-20 260.08 260.08 260.08 260.08 0.0M
2021-12-17 272.89 272.89 269.46 269.46 0.0M
2021-12-16 277.09 277.09 271.68 271.68 0.0M
2021-12-15 276.42 276.42 276.42 276.42 0.0M
2021-12-14 275.40 276.50 275.40 276.50 0.0M
2021-12-13 272.54 272.54 272.54 272.54 0.0M
2021-12-10 279.49 279.49 275.31 275.31 0.0M
2021-12-09 285.11 285.11 285.11 285.11 0.0M
2021-12-08 287.63 287.88 280.00 287.88 0.0M
2021-12-06 276.84 286.68 276.80 286.68 0.0M
2021-12-02 287.00 288.00 287.00 288.00 0.0M
2021-12-01 294.50 294.50 290.60 290.60 0.1M
2021-11-30 294.70 294.70 294.70 294.70 0.0M
2021-11-29 293.67 298.49 293.67 298.49 0.0M
2021-11-26 300.00 300.00 300.00 300.00 0.0M
2021-11-24 292.75 294.24 292.75 294.24 0.0M
2021-11-23 295.00 296.00 295.00 296.00 0.0M
2021-11-22 297.49 297.49 294.90 296.83 0.0M
2021-11-19 292.88 292.88 292.88 292.88 0.0M
2021-11-18 290.00 295.10 287.03 287.32 0.1M
2021-11-17 287.00 287.00 287.00 287.00 0.0M
2021-11-16 283.22 283.22 283.22 283.22 0.0M
2021-11-12 276.32 278.00 276.32 278.00 0.0M
2021-11-11 275.69 275.69 275.69 275.69 0.0M
2021-11-09 278.04 278.04 277.77 277.77 0.0M
2021-11-05 285.75 285.75 280.50 280.50 0.0M
2021-11-01 276.23 281.89 276.23 281.89 0.0M
2021-10-29 268.22 271.27 268.22 271.27 0.2M
2021-10-28 268.50 269.24 268.50 269.24 0.0M
2021-10-27 264.55 264.55 264.55 264.55 0.0M
2021-10-26 267.02 267.02 265.87 265.87 0.0M
2021-10-25 257.27 257.27 257.15 257.15 0.0M
2021-10-21 257.60 257.60 257.59 257.59 0.0M
2021-10-15 252.48 258.50 252.48 258.50 0.2M
2021-10-14 250.00 250.00 250.00 250.00 0.0M
2021-10-12 251.63 251.63 251.63 251.63 0.0M
2021-10-11 255.08 255.08 255.08 255.08 0.0M
2021-10-08 254.60 254.60 254.60 254.60 0.0M
2021-10-07 247.57 247.57 247.57 247.57 0.0M
2021-10-05 249.50 249.50 249.50 249.50 0.0M
2021-10-04 243.01 243.01 243.01 243.01 0.0M
2021-10-01 246.75 246.75 246.75 246.75 0.0M
2021-09-29 248.40 249.92 248.40 249.92 0.1M
2021-09-24 245.78 248.00 245.78 247.34 0.0M
2021-09-23 245.40 248.00 245.40 248.00 0.0M
2021-09-21 242.39 242.39 240.43 240.43 0.0M
2021-09-17 245.14 245.49 245.14 245.14 0.1M
2021-09-15 240.42 243.00 240.38 240.38 0.0M
2021-09-13 245.00 245.00 241.82 241.82 0.0M
2021-09-10 244.10 244.10 244.10 244.10 0.0M
2021-09-09 246.48 246.48 246.48 246.48 0.0M
2021-09-08 238.43 238.43 238.43 238.43 0.0M
2021-09-03 244.95 245.00 244.95 245.00 0.0M
2021-09-02 244.60 247.00 244.60 247.00 0.0M
2021-08-26 244.17 244.17 244.10 244.10 0.3M
2021-08-25 245.35 245.35 244.18 244.18 0.0M
2021-08-16 238.42 238.43 238.42 238.43 0.0M
2021-08-11 241.37 241.37 236.36 236.36 0.0M
2021-08-10 242.95 245.62 242.70 242.70 0.0M
2021-08-03 242.71 242.71 242.50 242.50 0.0M
2021-08-02 239.55 239.55 239.55 239.55 0.0M
2021-07-30 240.20 240.20 240.20 240.20 0.5M
2021-07-29 244.92 248.26 244.92 248.26 0.0M
2021-07-28 243.81 243.81 243.81 243.81 0.0M
2021-07-23 248.23 248.84 248.23 248.78 0.0M
2021-07-22 244.43 244.43 244.43 244.43 0.2M
2021-07-21 245.35 245.35 245.35 245.35 0.0M
2021-07-20 238.23 238.23 238.23 238.23 0.0M
2021-07-19 234.17 234.17 234.17 234.17 0.0M
2021-07-16 238.26 238.26 238.26 238.26 0.2M
2021-07-15 243.72 243.72 243.00 243.00 0.0M
2021-07-09 243.81 243.81 243.81 243.81 0.0M
2021-07-08 241.18 241.18 241.18 241.18 0.0M
2021-06-29 235.11 235.11 235.11 235.11 0.1M
2021-06-24 238.00 238.00 238.00 238.00 0.0M
2021-06-21 238.99 238.99 238.99 238.99 0.0M
2021-06-16 232.63 232.63 232.63 232.63 0.0M
2021-06-14 232.63 232.63 232.63 232.63 0.0M
2021-06-11 232.63 232.63 232.63 232.63 0.0M
2021-06-10 226.64 226.64 226.64 226.64 0.2M
2021-06-09 226.07 226.07 226.07 226.07 0.0M
2021-06-04 224.78 227.28 224.78 227.28 0.0M
2021-06-03 227.06 227.60 226.15 227.60 0.0M
2021-06-02 226.50 226.50 226.50 226.50 0.0M
2021-06-01 227.75 229.66 227.75 229.66 0.0M
2021-05-27 228.95 231.19 228.95 231.19 0.0M
2021-05-25 222.93 222.93 222.93 222.93 0.0M
2021-05-24 224.03 227.50 224.03 227.50 0.0M
2021-05-21 221.60 221.60 221.60 221.60 0.0M
2021-05-20 221.35 223.44 221.00 223.44 0.1M
2021-05-19 216.13 221.44 216.13 221.44 0.0M
2021-05-18 227.24 227.24 227.24 227.24 0.0M
2021-05-17 225.91 227.19 224.69 224.69 0.0M
2021-05-14 225.76 225.76 225.76 225.76 0.1M
2021-05-11 226.00 226.00 226.00 226.00 0.0M
2021-05-10 229.07 229.07 229.07 229.07 0.0M
2021-05-07 233.10 238.02 233.10 238.02 0.0M
2021-05-06 234.21 234.21 232.48 232.48 0.0M
2021-04-30 241.10 241.10 241.10 241.10 0.1M
2021-04-23 235.41 235.41 235.41 235.41 0.0M
2021-04-22 235.10 235.72 235.10 235.72 0.2M
2021-04-20 231.58 235.66 231.58 235.66 0.0M
2021-04-16 235.25 237.43 235.25 237.43 0.1M
2021-04-14 241.02 241.02 240.24 240.24 0.2M
2021-04-13 239.25 239.25 239.10 239.10 0.2M
2021-04-12 231.84 237.16 231.84 237.16 0.1M
2021-04-08 233.66 242.00 229.00 242.00 0.0M
2021-04-07 230.60 230.60 230.60 230.60 0.0M
2021-04-06 230.00 232.55 230.00 230.60 0.0M
2021-04-05 225.00 225.00 225.00 225.00 0.0M
2021-03-29 227.26 227.26 227.26 227.26 0.0M
2021-03-26 225.76 226.59 225.76 226.59 0.0M
2021-03-25 227.01 227.01 226.00 226.00 0.2M
2021-03-23 229.97 229.97 229.97 229.97 0.0M
2021-03-22 229.80 229.90 229.80 229.90 0.0M
2021-03-19 225.24 227.00 225.24 227.00 0.0M
2021-03-18 228.48 228.48 228.48 228.48 0.0M
2021-03-17 230.65 233.94 230.65 233.94 0.0M
2021-03-12 228.21 228.21 225.21 225.21 0.0M
2021-03-11 228.54 228.54 228.54 228.54 0.0M
2021-03-10 229.90 229.90 229.90 229.90 0.0M
2021-03-09 229.94 229.94 229.94 229.94 0.0M
2021-03-05 215.76 218.30 215.51 218.30 0.0M
2021-03-04 220.08 220.08 216.53 216.53 0.0M
2021-03-03 223.00 223.00 223.00 223.00 0.0M
2021-03-02 227.39 229.39 227.39 229.39 0.0M
2021-03-01 228.50 228.50 226.00 226.00 0.0M
2021-02-26 225.13 225.13 225.13 225.13 0.2M
2021-02-25 225.19 227.25 222.14 223.86 0.0M
2021-02-24 225.19 225.19 225.19 225.19 0.0M
2021-02-23 222.92 224.17 222.92 224.17 0.0M
2021-02-22 234.17 234.17 233.90 233.90 0.0M
2021-02-18 228.60 234.99 228.60 234.99 0.0M
2021-02-17 227.39 227.39 227.39 227.39 0.0M
2021-02-16 228.17 228.17 228.17 228.17 0.0M
2021-02-12 222.00 222.00 222.00 222.00 0.0M
2021-02-11 227.63 227.63 227.63 227.63 0.0M
2021-02-10 229.26 230.00 227.42 227.42 0.2M
2021-02-09 231.87 231.87 217.81 217.81 0.0M
2021-02-05 233.00 233.00 233.00 233.00 0.0M
2021-02-04 231.87 231.87 231.87 231.87 0.0M
2021-02-02 229.48 229.48 229.48 229.48 0.0M
2021-01-29 223.65 223.65 223.65 223.65 0.0M
2021-01-28 228.60 228.93 224.86 228.73 0.0M
2021-01-25 230.69 230.69 230.69 230.69 0.0M
2021-01-21 221.40 228.00 221.40 228.00 0.2M
2021-01-20 218.10 220.13 218.10 220.13 0.0M
2021-01-19 217.86 220.70 217.86 220.70 0.0M
2021-01-18 217.74 217.74 217.74 217.74 0.0M
2021-01-15 218.54 218.54 218.54 218.54 0.2M
2021-01-14 220.66 220.66 220.66 220.66 0.0M
2021-01-12 225.37 225.37 224.65 224.65 0.0M
2021-01-11 224.50 224.50 224.50 224.50 0.0M
2021-01-08 223.64 223.64 223.64 223.64 0.0M
2021-01-07 219.13 219.13 219.12 219.12 0.0M
2021-01-06 214.50 214.50 214.50 214.50 0.0M
2021-01-04 214.43 214.43 214.43 214.43 0.0M