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
2022-12-29 164.86 164.86 164.86 164.86 0.0M
2022-12-28 170.69 170.69 163.28 163.28 0.0M
2022-12-21 170.71 170.71 170.71 170.71 0.0M
2022-12-01 180.00 181.00 180.00 181.00 0.0M
2022-11-30 176.00 176.00 176.00 176.00 0.0M
2022-11-28 177.42 177.42 177.42 177.42 0.0M
2022-11-22 177.52 177.52 177.52 177.52 0.1M
2022-11-17 178.93 178.93 178.93 178.93 0.0M
2022-11-14 180.00 180.00 180.00 180.00 0.0M
2022-11-11 181.38 182.39 181.38 182.39 0.0M
2022-11-09 171.79 171.79 170.00 170.00 0.0M
2022-11-08 171.00 171.00 171.00 171.00 0.0M
2022-10-31 186.27 187.40 186.27 187.40 0.0M
2022-10-21 183.66 183.66 183.66 183.66 0.0M
2022-10-19 189.12 189.12 189.12 189.12 0.1M
2022-10-13 177.05 185.07 177.05 184.87 0.0M
2022-10-06 196.47 196.47 196.47 196.47 0.0M
2022-09-29 194.30 194.30 192.33 192.33 0.2M
2022-09-28 194.76 194.76 194.76 194.76 0.0M
2022-09-27 197.84 197.84 197.84 197.84 0.0M
2022-09-23 194.14 194.37 194.14 194.37 0.0M
2022-09-22 196.85 196.85 195.63 195.63 0.0M
2022-09-20 207.42 207.42 207.42 207.42 0.0M
2022-09-15 213.24 213.24 212.11 212.11 0.0M
2022-09-13 213.98 213.98 213.98 213.98 0.0M
2022-09-09 205.00 205.00 205.00 205.00 0.0M
2022-09-07 205.00 205.00 205.00 205.00 0.0M
2022-09-06 204.11 204.11 204.11 204.11 0.0M
2022-09-02 204.00 204.00 204.00 204.00 0.0M
2022-08-31 207.70 207.70 206.90 206.90 0.0M
2022-08-30 207.70 207.70 207.70 207.70 0.0M
2022-08-25 214.04 215.38 214.04 215.38 0.0M
2022-08-23 215.53 215.53 215.53 215.53 0.0M
2022-08-19 222.76 222.76 222.76 222.76 0.0M
2022-08-18 225.31 225.31 225.31 225.31 0.2M
2022-08-16 224.10 224.10 224.10 224.10 0.0M
2022-08-15 223.70 223.70 223.70 223.70 0.0M
2022-08-10 219.68 219.68 219.68 219.68 0.0M
2022-08-09 214.58 214.58 214.58 214.58 0.0M
2022-08-05 221.73 221.73 221.73 221.73 0.0M
2022-08-04 223.76 223.76 223.76 223.76 0.0M
2022-08-02 219.98 221.00 219.98 221.00 0.0M
2022-07-29 216.97 216.97 216.97 216.97 0.0M
2022-07-28 211.36 211.36 211.36 211.36 0.0M
2022-07-26 199.40 199.40 199.40 199.40 0.0M
2022-07-22 209.42 209.42 209.27 209.27 0.0M
2022-07-19 198.00 198.00 198.00 198.00 0.0M
2022-07-15 196.32 196.50 196.32 196.50 0.0M
2022-07-14 193.30 193.30 193.30 193.30 0.0M
2022-07-11 196.14 197.85 196.14 197.85 0.0M
2022-07-08 198.11 198.11 198.11 198.11 0.1M
2022-07-05 185.85 185.85 185.85 185.85 0.0M
2022-07-01 183.39 183.39 183.39 183.39 0.2M
2022-06-30 183.77 183.77 183.77 183.77 0.0M
2022-06-27 190.47 190.47 190.47 190.47 0.0M
2022-06-24 190.82 190.82 190.82 190.82 0.0M
2022-06-22 186.86 186.86 186.86 186.86 0.0M
2022-06-17 181.52 181.52 181.52 181.52 0.0M
2022-06-16 183.44 183.44 183.44 183.44 0.0M
2022-06-15 187.56 191.69 187.56 191.69 0.0M
2022-06-14 185.41 185.57 184.00 184.00 0.0M
2022-06-07 193.00 199.29 193.00 199.29 0.0M
2022-06-02 202.92 202.92 202.92 202.92 0.0M
2022-06-01 200.42 200.42 200.42 200.42 0.0M
2022-05-31 198.66 199.44 198.66 199.44 0.2M
2022-05-25 180.92 180.92 180.92 180.92 0.0M
2022-05-24 179.09 179.09 177.44 177.44 0.0M
2022-05-23 182.24 182.24 182.24 182.24 0.1M
2022-05-20 186.31 186.31 186.31 186.31 0.0M
2022-05-19 187.31 187.31 187.31 187.31 0.0M
2022-05-18 192.31 192.31 192.31 192.31 0.0M
2022-05-17 194.39 195.01 194.39 195.01 0.0M
2022-05-16 196.39 196.39 195.84 195.84 0.0M
2022-05-11 198.24 198.24 198.24 198.24 0.0M
2022-05-10 203.87 203.87 199.98 199.98 0.0M
2022-05-04 216.47 216.47 210.00 210.00 0.0M
2022-05-03 217.73 219.05 217.73 219.05 0.0M
2022-05-02 219.45 219.45 219.45 219.45 0.0M
2022-04-29 219.53 219.53 219.07 219.07 0.2M
2022-04-26 228.41 228.41 228.41 228.41 0.0M
2022-04-22 241.16 241.16 230.77 230.77 0.0M
2022-04-21 247.18 247.18 247.18 247.18 0.0M
2022-04-20 239.53 242.09 239.53 240.25 0.3M
2022-04-19 241.00 241.00 236.12 236.12 0.0M
2022-04-12 234.59 234.59 234.59 234.59 0.0M
2022-04-11 236.22 236.22 236.22 236.22 0.0M
2022-04-07 239.29 239.29 239.29 239.29 0.0M
2022-04-05 246.82 246.88 246.82 246.88 0.0M
2022-03-25 243.29 243.29 241.91 241.91 0.0M
2022-03-24 243.16 243.90 243.16 243.90 0.0M
2022-03-22 243.00 244.98 243.00 244.98 0.0M
2022-03-18 239.54 239.54 239.54 239.54 0.0M
2022-03-17 240.57 240.57 235.00 235.00 0.0M
2022-03-15 224.97 224.97 224.97 224.97 0.0M
2022-03-14 230.22 230.22 230.22 230.22 0.0M
2022-03-11 232.76 234.12 232.36 232.36 0.4M
2022-03-10 230.66 230.66 230.66 230.66 0.0M
2022-03-09 227.00 229.83 227.00 229.83 0.4M
2022-03-07 235.90 235.90 235.90 235.90 0.0M
2022-03-03 242.27 242.27 242.27 242.27 0.0M
2022-02-28 236.52 236.52 236.52 236.52 0.0M
2022-02-25 232.62 238.14 232.62 234.80 0.0M
2022-02-24 221.24 227.12 220.93 227.12 0.0M
2022-02-23 234.01 234.01 228.15 228.15 0.0M
2022-02-18 241.97 243.36 241.97 243.36 0.0M
2022-02-17 246.91 246.91 246.91 246.91 0.0M
2022-02-16 245.00 245.00 245.00 245.00 0.0M
2022-02-15 249.61 251.15 249.61 251.15 0.0M
2022-02-11 249.61 253.92 249.61 253.92 0.0M
2022-02-10 250.86 253.86 250.86 253.86 0.0M
2022-02-09 259.59 262.00 255.84 257.35 0.0M
2022-02-08 253.68 253.68 253.68 253.68 0.0M
2022-02-03 250.00 250.00 245.43 245.43 0.0M
2022-02-02 251.80 257.00 246.87 246.87 0.0M
2022-02-01 251.84 251.84 251.84 251.84 0.0M
2022-01-31 248.78 251.84 248.78 251.84 0.0M
2022-01-28 236.28 242.04 236.28 242.04 0.0M
2022-01-27 244.59 244.59 244.59 244.59 0.0M
2022-01-26 244.00 244.00 241.93 241.93 0.0M
2022-01-25 240.71 242.11 238.58 241.30 0.0M
2022-01-24 237.58 244.74 236.37 244.74 0.0M
2022-01-21 249.41 253.00 245.00 253.00 0.0M
2022-01-20 258.25 258.25 255.00 255.00 0.0M
2022-01-13 270.90 270.90 270.90 270.90 0.0M
2022-01-12 270.00 270.00 270.00 270.00 0.0M
2022-01-11 264.73 264.73 264.73 264.73 0.0M
2022-01-07 272.36 272.36 271.00 272.00 0.0M
2022-01-06 274.00 276.71 274.00 276.71 0.0M
2022-01-05 278.10 280.17 278.10 280.17 0.0M
2022-01-04 280.24 280.24 278.50 278.50 0.1M