iShares MSCI EAFE ETF (EFA)

EFA
🏛️ 美国 →
92.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 65.95 66.18 65.57 65.64 25.6M
2022-12-29 66.04 66.50 66.00 66.32 17.5M
2022-12-28 66.13 66.33 65.29 65.29 14.5M
2022-12-27 65.94 66.24 65.82 65.99 16.2M
2022-12-23 65.55 65.99 65.41 65.89 12.5M
2022-12-22 65.95 65.96 65.11 65.66 21.3M
2022-12-21 65.92 66.39 65.84 66.20 17.1M
2022-12-20 65.40 65.85 65.31 65.52 21.4M
2022-12-19 65.63 65.72 65.09 65.26 21.2M
2022-12-16 65.46 65.76 65.13 65.42 24.0M
2022-12-15 66.89 67.01 65.77 66.00 25.6M
2022-12-14 67.89 68.34 67.29 67.73 23.7M
2022-12-13 68.65 68.78 67.54 67.79 29.4M
2022-12-12 66.90 67.11 66.68 67.11 18.7M
2022-12-09 67.03 67.42 66.87 66.91 25.8M
2022-12-08 66.52 66.94 66.32 66.87 20.1M
2022-12-07 66.56 66.81 66.28 66.53 23.3M
2022-12-06 66.97 67.11 66.25 66.53 25.7M
2022-12-05 67.49 67.68 66.64 66.83 26.3M
2022-12-02 67.14 67.93 67.14 67.72 36.2M
2022-12-01 67.87 68.06 67.42 67.77 24.2M
2022-11-30 66.47 67.35 65.83 67.12 42.0M
2022-11-29 65.92 66.32 65.79 65.95 17.7M
2022-11-28 66.29 66.57 65.72 65.76 18.6M
2022-11-25 66.36 66.76 66.36 66.62 10.9M
2022-11-23 65.68 66.38 65.68 66.28 13.4M
2022-11-22 65.07 65.59 64.97 65.56 14.7M
2022-11-21 64.60 64.78 64.37 64.66 21.9M
2022-11-18 65.32 65.33 64.93 65.15 18.4M
2022-11-17 64.22 65.06 64.20 65.02 21.3M
2022-11-16 65.30 65.41 64.86 65.05 22.7M
2022-11-15 65.82 65.93 64.60 65.20 35.0M
2022-11-14 64.93 65.35 64.77 64.77 21.6M
2022-11-11 64.76 65.56 64.51 65.46 24.1M
2022-11-10 63.27 64.18 62.92 64.18 29.6M
2022-11-09 61.20 61.64 60.76 60.77 22.4M
2022-11-08 61.36 62.01 61.22 61.63 19.9M
2022-11-07 60.97 61.21 60.71 60.94 19.9M
2022-11-04 60.17 60.82 59.79 60.75 33.8M
2022-11-03 58.11 58.69 58.06 58.41 23.6M
2022-11-02 59.87 60.65 58.91 58.91 30.5M
2022-11-01 60.50 60.52 59.51 59.78 42.7M
2022-10-31 59.20 59.44 59.11 59.31 27.0M
2022-10-28 59.19 59.87 59.08 59.87 19.2M
2022-10-27 59.63 60.08 59.25 59.28 20.3M
2022-10-26 59.26 60.25 59.24 59.84 27.1M
2022-10-25 58.42 59.33 58.41 59.28 21.6M
2022-10-24 57.78 58.25 57.49 58.00 20.3M
2022-10-21 56.44 58.01 56.22 57.99 37.8M
2022-10-20 57.14 57.80 56.83 56.96 26.0M
2022-10-19 57.26 57.50 56.71 57.09 23.0M
2022-10-18 58.24 58.30 57.38 57.80 26.9M
2022-10-17 57.23 57.65 57.22 57.39 32.7M
2022-10-14 57.22 57.40 55.95 56.01 28.1M
2022-10-13 54.74 57.12 54.61 56.86 48.0M
2022-10-12 55.74 56.04 55.55 55.71 24.5M
2022-10-11 56.14 56.79 55.71 55.89 26.6M
2022-10-10 56.80 56.86 56.18 56.51 26.5M
2022-10-07 57.48 57.55 56.64 56.83 22.2M
2022-10-06 58.09 58.38 57.69 57.75 28.7M
2022-10-05 58.42 59.11 58.09 58.78 28.6M
2022-10-04 58.63 59.50 58.61 59.41 32.5M
2022-10-03 56.59 57.36 56.36 57.12 37.5M
2022-09-30 55.96 56.70 55.89 56.01 38.5M
2022-09-29 56.01 56.25 55.44 56.21 31.0M
2022-09-28 55.52 57.03 55.35 56.88 35.1M
2022-09-27 56.19 56.49 55.22 55.54 38.7M
2022-09-26 56.18 56.69 55.62 55.92 41.9M
2022-09-23 57.29 57.35 56.31 56.76 34.0M
2022-09-22 59.03 59.15 58.35 58.63 25.4M
2022-09-21 59.53 60.04 58.75 58.80 22.7M
2022-09-20 59.77 59.90 59.23 59.58 23.4M
2022-09-19 59.71 60.65 59.70 60.61 19.6M
2022-09-16 60.24 60.62 60.06 60.40 31.9M
2022-09-15 60.86 61.40 60.67 60.77 23.2M
2022-09-14 61.30 61.57 60.95 61.31 19.1M
2022-09-13 62.13 62.48 61.06 61.11 26.5M
2022-09-12 63.22 63.59 63.15 63.31 22.3M
2022-09-09 62.06 62.50 62.02 62.44 22.7M
2022-09-08 60.17 60.97 60.06 60.89 17.6M
2022-09-07 59.84 60.86 59.83 60.85 21.3M
2022-09-06 60.76 60.89 60.11 60.32 21.9M
2022-09-02 61.39 61.84 60.28 60.47 28.2M
2022-09-01 60.80 60.93 60.23 60.87 33.5M
2022-08-31 62.12 62.35 61.68 61.70 32.2M
2022-08-30 62.99 63.06 61.99 62.12 24.9M
2022-08-29 62.43 62.83 62.37 62.57 16.2M
2022-08-26 64.43 64.50 62.67 62.71 19.3M
2022-08-25 63.86 64.42 63.72 64.40 14.0M
2022-08-24 63.35 63.91 63.28 63.70 12.1M
2022-08-23 63.43 64.09 63.35 63.62 19.1M
2022-08-22 63.99 64.01 63.43 63.59 20.1M
2022-08-19 64.97 65.04 64.54 64.69 20.3M
2022-08-18 65.73 65.76 65.37 65.59 14.3M
2022-08-17 65.70 66.17 65.47 65.81 14.8M
2022-08-16 65.95 66.46 65.95 66.34 13.5M
2022-08-15 66.19 66.41 66.06 66.36 15.7M
2022-08-12 66.29 66.77 66.13 66.76 13.7M
2022-08-11 66.53 66.74 66.14 66.25 11.5M
2022-08-10 66.17 66.49 65.94 66.27 16.9M
2022-08-09 65.13 65.24 64.70 64.81 10.9M
2022-08-08 65.53 65.76 65.04 65.16 12.1M
2022-08-05 64.66 65.12 64.57 65.01 15.1M
2022-08-04 65.26 65.59 65.18 65.47 15.2M
2022-08-03 65.05 65.26 64.65 65.14 16.0M
2022-08-02 65.28 65.46 64.74 64.76 17.9M
2022-08-01 65.70 66.08 65.49 65.81 19.5M
2022-07-29 64.94 65.76 64.76 65.72 24.0M
2022-07-28 64.39 64.94 64.01 64.82 19.4M
2022-07-27 63.64 64.56 63.43 64.49 20.9M
2022-07-26 63.42 63.48 63.00 63.00 11.6M
2022-07-25 63.88 63.97 63.55 63.89 17.5M
2022-07-22 63.83 64.19 63.15 63.40 18.8M
2022-07-21 62.77 63.63 62.69 63.56 19.2M
2022-07-20 63.13 63.32 62.59 62.91 18.7M
2022-07-19 62.82 63.35 62.76 63.33 25.5M
2022-07-18 62.26 62.42 61.55 61.65 23.8M
2022-07-15 60.88 61.44 60.61 61.40 28.6M
2022-07-14 59.99 60.49 59.54 60.44 25.3M
2022-07-13 60.58 61.55 60.51 61.30 17.9M
2022-07-12 61.24 61.83 61.19 61.33 16.4M
2022-07-11 61.57 61.75 61.29 61.34 15.8M
2022-07-08 62.12 62.56 61.85 62.35 13.1M
2022-07-07 61.86 62.29 61.85 62.28 17.2M
2022-07-06 61.20 61.49 60.86 61.35 18.0M
2022-07-05 60.66 61.32 60.41 61.30 30.9M
2022-07-01 61.71 62.65 61.50 62.64 26.0M
2022-06-30 61.71 62.59 61.47 62.49 37.3M
2022-06-29 63.10 63.29 62.79 62.83 18.2M
2022-06-28 64.02 64.22 63.05 63.07 19.2M
2022-06-27 63.66 63.94 63.43 63.50 21.0M
2022-06-24 62.79 63.79 62.74 63.77 31.2M
2022-06-23 61.85 62.00 61.27 61.92 26.5M
2022-06-22 61.71 62.57 61.62 61.99 30.4M
2022-06-21 62.57 62.77 62.38 62.41 31.9M
2022-06-17 61.68 62.00 61.12 61.48 43.1M
2022-06-16 61.59 62.18 61.34 61.73 38.0M
2022-06-15 62.64 63.47 61.86 63.12 37.8M
2022-06-14 62.53 62.73 61.42 61.96 38.6M
2022-06-13 63.03 63.37 62.44 62.55 54.2M
2022-06-10 65.06 65.13 64.49 64.69 34.1M
2022-06-09 67.35 67.51 66.26 66.29 25.7M
2022-06-08 69.42 69.72 69.13 69.21 21.2M
2022-06-07 69.28 70.22 69.27 70.19 19.0M
2022-06-06 70.51 70.61 69.83 69.98 15.2M
2022-06-03 69.81 70.00 69.50 69.70 21.3M
2022-06-02 69.83 70.73 69.58 70.71 21.6M
2022-06-01 70.42 70.46 69.06 69.27 28.3M
2022-05-31 70.19 70.48 69.84 70.01 25.0M
2022-05-27 70.04 70.45 70.00 70.43 13.7M
2022-05-26 68.93 69.76 68.92 69.59 20.9M
2022-05-25 68.34 69.14 68.34 68.83 18.8M
2022-05-24 68.70 69.04 68.34 68.81 19.7M
2022-05-23 68.49 69.07 68.37 68.92 23.8M
2022-05-20 68.08 68.15 66.91 67.77 36.4M
2022-05-19 66.59 67.70 66.57 67.31 36.0M
2022-05-18 67.71 67.81 66.57 66.67 23.6M
2022-05-17 68.16 68.35 67.78 68.30 31.5M
2022-05-16 66.69 67.35 66.47 67.05 21.3M
2022-05-13 66.14 67.02 66.12 66.99 34.7M
2022-05-12 64.93 65.80 64.63 65.18 39.4M
2022-05-11 65.91 66.77 65.26 65.34 49.8M
2022-05-10 66.40 66.44 65.24 65.73 57.7M
2022-05-09 66.04 66.15 65.11 65.24 50.1M
2022-05-06 67.44 67.70 66.85 67.27 48.3M
2022-05-05 69.18 69.22 67.42 67.93 38.8M
2022-05-04 69.00 70.31 68.20 70.19 47.4M
2022-05-03 68.93 69.24 68.70 68.98 39.6M
2022-05-02 68.39 68.74 67.66 68.47 46.1M
2022-04-29 69.70 70.12 68.57 68.64 54.3M
2022-04-28 68.91 69.62 68.30 69.45 32.2M
2022-04-27 68.43 68.95 68.07 68.48 43.6M
2022-04-26 69.57 69.61 68.13 68.17 41.3M
2022-04-25 69.71 70.19 69.16 70.13 37.2M
2022-04-22 71.53 71.54 70.40 70.47 34.9M
2022-04-21 73.09 73.23 71.51 71.64 33.0M
2022-04-20 72.50 72.66 72.20 72.42 30.2M
2022-04-19 71.18 72.03 71.18 71.94 24.9M
2022-04-18 71.70 72.13 71.47 71.60 18.5M
2022-04-14 72.49 72.62 71.98 72.02 19.9M
2022-04-13 71.57 72.39 71.57 72.35 20.2M
2022-04-12 72.23 72.41 71.40 71.58 28.9M
2022-04-11 72.58 72.75 72.07 72.12 22.1M
2022-04-08 72.59 73.19 72.49 72.89 21.9M
2022-04-07 72.77 73.10 72.24 72.86 27.8M
2022-04-06 72.66 73.09 72.29 72.70 30.7M
2022-04-05 74.11 74.38 73.39 73.58 27.8M
2022-04-04 74.13 74.62 74.05 74.59 20.9M
2022-04-01 74.06 74.31 73.74 74.29 23.2M
2022-03-31 74.30 74.58 73.52 73.60 31.7M
2022-03-30 74.88 75.14 74.56 74.84 22.5M
2022-03-29 75.18 75.38 74.49 75.15 25.6M
2022-03-28 73.29 73.57 72.96 73.52 24.8M
2022-03-25 73.66 73.86 73.25 73.76 18.4M
2022-03-24 73.28 73.72 73.16 73.72 22.1M
2022-03-23 73.18 73.52 73.03 73.04 22.4M
2022-03-22 73.76 74.14 73.70 74.00 21.8M
2022-03-21 73.56 73.72 72.93 73.31 30.0M
2022-03-18 72.45 73.83 72.32 73.77 36.7M
2022-03-17 72.14 73.21 72.08 73.06 35.0M
2022-03-16 71.40 72.50 70.78 72.45 44.8M
2022-03-15 69.65 70.10 69.31 69.94 37.0M
2022-03-14 69.69 70.17 69.14 69.28 32.0M
2022-03-11 69.96 70.06 68.55 68.65 32.4M
2022-03-10 69.25 69.86 68.99 69.40 33.8M
2022-03-09 69.54 70.71 69.15 70.24 55.6M
2022-03-08 67.49 68.74 66.55 67.42 56.7M
2022-03-07 68.59 68.70 66.54 66.84 55.5M
2022-03-04 69.11 69.28 68.43 69.03 54.5M
2022-03-03 72.22 72.27 70.88 71.09 44.4M
2022-03-02 72.13 72.73 71.87 72.52 43.9M
2022-03-01 72.91 73.12 71.23 71.62 49.0M
2022-02-28 73.11 74.16 72.88 73.22 50.8M
2022-02-25 73.46 74.68 73.40 74.64 47.6M
2022-02-24 71.11 72.87 70.98 72.82 72.0M
2022-02-23 75.17 75.18 73.66 73.81 39.8M
2022-02-22 74.62 75.05 73.93 74.42 33.0M
2022-02-18 75.66 75.86 75.08 75.30 34.8M
2022-02-17 76.29 76.33 75.59 75.62 34.7M
2022-02-16 76.27 77.02 76.23 76.86 22.6M
2022-02-15 76.08 76.61 76.00 76.57 30.2M
2022-02-14 75.37 75.45 74.67 75.19 45.4M
2022-02-11 76.81 77.11 75.46 75.68 51.5M
2022-02-10 76.72 77.90 76.68 76.84 27.3M
2022-02-09 77.66 77.85 77.52 77.83 26.9M
2022-02-08 76.19 76.70 76.00 76.59 27.1M
2022-02-07 76.13 76.59 76.06 76.20 17.0M
2022-02-04 75.75 76.42 75.52 76.07 32.2M
2022-02-03 76.39 76.65 75.87 75.89 46.2M
2022-02-02 77.16 77.21 76.73 77.11 35.2M
2022-02-01 76.29 76.55 75.75 76.54 53.2M
2022-01-31 74.71 75.86 74.69 75.82 38.3M
2022-01-28 73.98 74.74 73.53 74.73 44.6M
2022-01-27 74.97 75.31 74.19 74.48 46.3M
2022-01-26 76.04 76.17 74.46 74.83 55.2M
2022-01-25 74.68 75.63 74.10 75.12 54.5M
2022-01-24 74.91 75.61 73.55 75.58 85.5M
2022-01-21 77.15 77.24 76.21 76.34 60.8M
2022-01-20 78.05 78.45 77.29 77.39 38.2M
2022-01-19 78.23 78.38 77.71 77.77 34.4M
2022-01-18 78.07 78.26 77.66 77.84 37.5M
2022-01-14 78.78 79.16 78.51 79.00 26.1M
2022-01-13 79.89 79.94 78.98 79.08 25.0M
2022-01-12 79.38 79.72 79.30 79.66 30.8M
2022-01-11 78.09 78.92 77.87 78.89 30.8M
2022-01-10 77.89 78.09 77.36 78.04 45.6M
2022-01-07 78.50 78.89 78.20 78.77 22.8M
2022-01-06 78.68 78.92 78.33 78.54 32.5M
2022-01-05 79.94 80.04 78.94 78.94 24.7M
2022-01-04 79.68 79.88 79.43 79.64 24.3M
2022-01-03 79.14 79.23 78.78 79.19 24.1M