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
2024-12-27 326.05 326.05 326.05 326.05 0.2M
2024-12-26 332.00 332.00 332.00 332.00 0.0M
2024-12-23 327.69 327.69 327.69 327.69 0.0M
2024-12-20 322.23 322.23 322.23 322.23 0.0M
2024-12-19 332.00 332.00 326.09 329.48 0.0M
2024-12-16 333.53 333.53 333.53 333.53 0.1M
2024-12-11 331.27 335.21 331.27 335.21 0.1M
2024-12-10 329.88 333.59 329.88 333.32 0.0M
2024-12-02 315.67 315.67 315.67 315.67 0.3M
2024-11-29 309.13 309.13 309.13 309.13 0.0M
2024-11-26 318.00 318.00 318.00 318.00 0.0M
2024-11-22 310.84 310.84 310.84 310.84 0.0M
2024-11-21 303.10 303.10 303.10 303.10 0.0M
2024-11-19 303.17 303.17 303.17 303.17 0.0M
2024-11-15 303.30 303.30 303.30 303.30 0.0M
2024-11-13 309.53 309.53 309.53 309.53 0.2M
2024-11-08 303.80 303.80 303.80 303.80 0.0M
2024-10-31 275.52 275.52 275.52 275.52 0.0M
2024-10-30 276.00 279.08 276.00 279.08 0.5M
2024-10-29 274.68 274.68 274.68 274.68 0.0M
2024-10-23 266.55 266.55 266.55 266.55 0.0M
2024-10-16 268.67 268.67 268.67 268.67 0.0M
2024-10-14 262.67 264.22 262.67 264.22 0.0M
2024-10-08 263.98 263.98 263.98 263.98 0.0M
2024-10-07 267.59 267.62 267.59 267.62 0.0M
2024-10-03 264.84 264.84 264.84 264.84 0.0M
2024-09-30 272.96 272.96 268.60 268.60 0.4M
2024-09-26 274.44 274.44 274.44 274.44 0.0M
2024-09-24 262.63 265.12 262.63 264.47 0.0M
2024-09-20 261.54 261.54 261.54 261.54 0.0M
2024-09-18 249.96 249.96 249.96 249.96 0.0M
2024-09-17 257.16 257.16 257.16 257.16 0.0M
2024-09-11 253.50 253.50 253.50 253.50 0.0M
2024-09-05 251.95 251.95 251.95 251.95 0.0M
2024-09-04 250.34 250.34 249.94 250.30 5.7M
2024-08-23 248.69 248.69 248.69 248.69 0.0M
2024-08-22 251.97 251.97 251.97 251.97 0.0M
2024-08-21 242.10 242.10 242.10 242.10 0.0M
2024-08-19 235.50 235.50 235.50 235.50 0.0M
2024-08-15 232.54 232.54 232.20 232.20 0.2M
2024-08-08 229.21 229.21 228.75 228.75 0.1M
2024-08-07 229.39 229.39 229.39 229.39 0.0M
2024-08-06 231.00 231.00 231.00 231.00 0.0M
2024-08-02 225.41 225.41 225.41 225.41 0.0M
2024-07-30 240.35 240.35 240.35 240.35 0.0M
2024-07-23 239.73 239.73 239.73 239.73 0.0M
2024-07-22 235.00 235.00 235.00 235.00 0.0M
2024-07-19 234.50 235.35 234.50 235.35 0.0M
2024-07-17 234.05 234.05 234.05 234.05 0.0M
2024-07-11 236.84 236.90 236.39 236.56 0.0M
2024-07-10 236.75 236.75 236.75 236.75 0.0M
2024-07-08 238.64 238.64 238.64 238.64 0.0M
2024-06-28 231.26 231.26 231.26 231.26 0.3M
2024-06-25 229.44 229.44 229.44 229.44 0.0M
2024-06-13 232.00 232.00 232.00 232.00 0.0M
2024-06-10 223.09 223.09 223.09 223.09 0.0M
2024-06-07 206.01 216.00 206.01 216.00 0.0M
2024-06-05 216.00 216.00 216.00 216.00 0.0M
2024-06-04 206.01 206.01 206.01 206.01 0.0M
2024-05-30 205.53 205.53 205.53 205.53 0.0M
2024-05-14 203.77 205.05 203.49 205.05 0.0M
2024-05-13 209.12 210.02 209.12 210.02 0.0M
2024-05-07 212.28 212.28 212.28 212.28 0.0M
2024-04-26 207.56 207.56 207.56 207.56 0.0M
2024-04-18 205.18 205.18 205.18 205.18 0.0M
2024-04-16 205.49 205.49 205.49 205.49 0.0M
2024-03-26 212.99 212.99 212.99 212.99 0.0M
2024-03-22 207.77 207.77 207.77 207.77 0.0M
2024-03-20 208.15 208.15 208.15 208.15 0.0M
2024-03-01 218.21 218.21 218.21 218.21 0.0M
2024-02-23 214.69 214.69 214.69 214.69 0.0M
2024-02-14 206.45 206.45 206.45 206.45 0.0M
2024-02-12 209.94 209.94 209.94 209.94 0.0M
2024-02-02 202.36 202.36 202.36 202.36 0.0M
2024-01-26 203.81 203.81 202.36 202.36 0.0M
2024-01-25 196.54 196.54 196.54 196.54 0.0M
2024-01-23 206.60 206.60 206.60 206.60 0.0M
2024-01-22 203.07 203.07 203.07 203.07 0.1M
2024-01-18 198.17 200.63 198.17 200.63 0.0M
2024-01-12 200.79 201.00 200.50 200.50 0.0M
2024-01-11 200.88 202.60 200.88 202.60 0.0M
2024-01-09 201.06 201.06 200.97 200.97 0.0M