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
2023-12-21 204.20 204.20 204.20 204.20 0.0M
2023-12-20 210.26 210.26 208.84 208.84 0.0M
2023-12-19 208.31 208.31 208.31 208.31 0.0M
2023-12-14 203.00 203.75 203.00 203.00 0.0M
2023-12-13 201.95 202.93 201.95 202.93 0.0M
2023-12-06 196.86 196.86 196.86 196.86 0.0M
2023-11-28 193.47 193.47 193.47 193.47 0.0M
2023-11-22 191.33 191.33 191.33 191.33 0.0M
2023-11-17 192.11 192.11 192.11 192.11 0.0M
2023-11-16 193.59 193.59 193.59 193.59 0.0M
2023-11-15 196.13 198.88 194.91 194.91 0.0M
2023-11-14 195.59 195.59 195.59 195.59 0.0M
2023-11-13 190.79 193.91 190.79 193.91 0.0M
2023-11-10 191.23 191.23 191.23 191.23 0.0M
2023-11-09 191.93 191.93 191.93 191.93 0.0M
2023-11-07 189.95 189.95 189.95 189.95 0.0M
2023-11-06 189.27 189.27 189.27 189.27 0.0M
2023-11-01 183.79 183.79 183.79 183.79 0.1M
2023-10-30 180.00 180.00 180.00 180.00 0.0M
2023-10-26 181.22 181.22 181.22 181.22 0.0M
2023-10-20 185.19 185.19 185.19 185.19 0.0M
2023-10-11 194.45 194.45 194.45 194.45 0.0M
2023-10-06 191.20 191.50 191.20 191.50 0.0M
2023-09-29 185.10 185.10 185.10 185.10 0.0M
2023-09-27 185.50 185.50 185.50 185.50 0.0M
2023-09-26 182.51 182.51 182.51 182.51 0.0M
2023-09-25 186.42 186.42 186.42 186.42 0.0M
2023-09-22 188.48 188.48 188.48 188.48 0.0M
2023-09-21 191.69 191.69 187.51 187.51 0.0M
2023-09-19 190.55 190.55 190.55 190.55 0.0M
2023-09-15 198.84 198.84 198.84 198.84 0.0M
2023-09-14 200.21 200.21 200.21 200.21 0.0M
2023-09-13 199.45 199.45 199.45 199.45 0.0M
2023-08-31 192.51 192.51 192.25 192.25 0.1M
2023-08-14 192.71 192.71 192.71 192.71 0.0M
2023-08-09 196.29 196.29 196.29 196.29 0.0M
2023-08-07 194.81 194.81 194.25 194.25 0.0M
2023-08-02 190.95 190.95 190.95 190.95 0.0M
2023-08-01 191.88 192.00 191.88 192.00 0.0M
2023-07-26 190.20 191.34 190.20 191.34 0.0M
2023-07-25 194.54 194.54 191.74 191.74 0.0M
2023-07-24 190.94 191.31 190.94 191.31 0.0M
2023-07-20 191.50 191.50 191.50 191.50 0.0M
2023-07-18 193.57 196.38 193.57 196.38 0.0M
2023-07-12 192.31 192.31 192.31 192.31 0.0M
2023-07-06 192.52 192.52 192.52 192.52 0.0M
2023-07-05 192.56 192.56 192.56 192.56 0.0M
2023-06-30 193.10 193.10 192.09 192.09 0.5M
2023-06-27 188.46 188.46 188.46 188.46 0.0M
2023-06-26 189.28 189.28 189.28 189.28 0.0M
2023-06-20 188.72 188.72 188.72 188.72 0.0M
2023-06-15 188.67 188.67 188.67 188.67 0.0M
2023-06-06 184.97 184.97 184.97 184.97 0.0M
2023-06-05 182.37 182.37 182.37 182.37 0.0M
2023-06-02 180.21 180.21 180.21 180.21 0.0M
2023-05-30 177.35 177.35 177.35 177.35 0.0M
2023-05-25 172.67 172.67 172.67 172.67 0.0M
2023-05-24 173.00 176.25 172.30 176.25 0.0M
2023-05-23 178.28 178.28 178.28 178.28 0.0M
2023-05-19 174.60 174.60 174.60 174.60 0.0M
2023-05-18 179.41 179.41 179.41 179.41 0.0M
2023-05-16 170.22 170.22 170.22 170.22 0.0M
2023-05-15 173.01 173.01 173.01 173.01 0.0M
2023-05-09 174.54 174.54 170.02 170.02 0.0M
2023-05-04 174.38 174.38 174.38 174.38 0.1M
2023-04-28 174.19 174.38 174.19 174.38 0.2M
2023-04-25 175.88 175.88 175.88 175.88 0.0M
2023-04-21 173.28 173.28 173.28 173.28 0.0M
2023-04-14 172.93 172.93 172.93 172.93 0.0M
2023-04-05 175.00 175.00 175.00 175.00 0.0M
2023-04-04 173.02 176.87 173.02 176.87 0.0M
2023-03-30 173.02 173.02 173.02 173.02 0.0M
2023-03-29 170.74 170.74 170.74 170.74 0.0M
2023-03-28 169.91 169.91 169.91 169.91 0.1M
2023-03-24 171.33 171.33 171.33 171.33 0.0M
2023-03-22 177.12 177.12 174.00 174.00 0.0M
2023-03-21 177.47 177.47 177.19 177.19 0.0M
2023-03-16 177.31 177.31 177.31 177.31 0.0M
2023-03-07 169.92 171.66 169.92 171.44 0.1M
2023-03-06 174.98 174.98 174.98 174.98 0.0M
2023-03-02 169.22 169.22 169.22 169.22 0.0M
2023-03-01 171.20 171.20 171.20 171.20 0.0M
2023-02-17 178.08 178.08 178.08 178.08 0.0M
2023-02-16 185.70 185.70 185.70 185.70 0.0M
2023-02-15 185.31 185.31 185.31 185.31 0.0M
2023-02-14 182.30 182.30 182.30 182.30 0.2M
2023-02-13 184.85 184.85 184.85 184.85 0.0M
2023-02-08 190.00 190.00 190.00 190.00 0.0M
2023-02-03 191.34 191.34 191.34 191.34 0.0M
2023-02-02 188.09 188.09 188.09 188.09 0.0M
2023-01-24 175.47 175.47 175.47 175.47 0.0M
2023-01-23 173.05 174.45 173.05 174.45 0.0M
2023-01-20 169.89 170.44 169.89 170.44 0.2M
2023-01-19 170.14 170.14 167.00 167.00 0.0M
2023-01-17 172.11 172.11 172.11 172.11 0.0M
2023-01-04 166.39 166.39 166.39 166.39 0.0M