iShares MSCI New Zealand ETF (ENZL)

ENZL
🏛️ 美国 →
45.37
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
2025-09-26 45.31 45.43 45.26 45.37 0.0M
2025-09-25 45.13 45.44 45.10 45.20 0.0M
2025-09-24 45.93 45.93 45.60 45.60 0.0M
2025-09-23 46.29 46.29 45.87 45.87 0.0M
2025-09-22 46.10 46.40 46.00 46.29 0.0M
2025-09-19 46.36 46.41 46.24 46.41 0.0M
2025-09-18 46.22 46.40 46.09 46.26 0.0M
2025-09-17 47.22 47.30 46.97 47.05 0.0M
2025-09-16 47.27 47.27 46.83 47.02 0.0M
2025-09-15 47.01 47.15 47.01 47.11 0.0M
2025-09-12 46.45 46.98 46.45 46.74 0.0M
2025-09-11 46.75 47.23 46.75 47.23 0.0M
2025-09-10 46.99 46.99 46.70 46.85 0.0M
2025-09-09 46.51 46.66 46.51 46.66 0.0M
2025-09-08 46.80 47.00 46.63 46.74 0.0M
2025-09-05 46.04 46.33 45.93 46.13 0.0M
2025-09-04 45.27 45.64 45.27 45.37 0.0M
2025-09-03 45.71 45.71 45.42 45.50 0.0M
2025-09-02 45.15 45.57 45.15 45.38 0.1M
2025-08-29 44.84 44.98 44.76 44.86 0.0M
2025-08-28 44.92 44.92 44.87 44.87 0.0M
2025-08-27 44.81 44.93 44.43 44.67 0.0M
2025-08-26 45.31 45.32 45.06 45.19 0.0M
2025-08-25 45.80 45.88 45.34 45.62 0.0M
2025-08-22 45.32 45.88 45.01 45.78 0.0M
2025-08-21 45.63 45.69 45.49 45.58 0.0M
2025-08-20 45.69 45.78 45.56 45.68 0.0M
2025-08-19 45.74 45.77 45.48 45.61 0.0M
2025-08-18 45.93 45.95 45.67 45.85 0.0M
2025-08-15 45.57 45.82 45.57 45.68 0.0M
2025-08-14 45.68 45.68 45.36 45.57 0.0M
2025-08-13 45.73 45.90 45.73 45.82 0.0M
2025-08-12 45.49 45.71 45.49 45.66 0.0M
2025-08-11 45.75 45.83 45.66 45.79 0.0M
2025-08-08 45.65 45.90 45.60 45.75 0.0M
2025-08-07 45.99 45.99 45.60 45.80 0.0M
2025-08-06 45.48 45.63 45.42 45.63 0.0M
2025-08-05 45.30 45.35 45.11 45.26 0.0M
2025-08-04 45.04 45.05 44.89 44.93 0.0M
2025-08-01 45.00 45.00 44.69 44.69 0.0M
2025-07-31 44.90 45.16 44.90 45.05 0.0M
2025-07-30 45.35 45.56 45.14 45.19 0.0M
2025-07-29 45.87 46.02 45.72 45.83 0.0M
2025-07-28 45.76 45.82 45.61 45.64 0.0M
2025-07-25 46.07 46.07 45.81 46.05 0.0M
2025-07-24 45.91 45.98 45.84 45.98 0.0M
2025-07-23 46.14 46.15 45.95 46.14 0.0M
2025-07-22 45.71 46.35 45.71 46.16 0.0M
2025-07-21 46.34 46.59 46.26 46.37 0.0M
2025-07-18 45.73 45.84 45.60 45.70 0.0M
2025-07-17 45.75 45.93 45.75 45.87 0.0M
2025-07-16 45.57 45.67 45.08 45.56 0.0M
2025-07-15 45.29 45.29 44.86 44.89 0.0M
2025-07-14 45.48 45.61 45.48 45.49 0.0M
2025-07-11 45.80 45.83 45.46 45.76 0.0M
2025-07-10 45.92 46.01 45.65 46.01 0.0M
2025-07-09 45.80 46.08 45.75 46.07 0.0M
2025-07-08 46.05 46.13 45.98 45.98 0.0M
2025-07-07 45.56 45.81 45.44 45.50 0.0M
2025-07-03 46.04 46.04 45.91 45.96 0.0M
2025-07-02 45.99 46.27 45.69 46.27 0.0M
2025-07-01 46.08 46.08 45.96 45.96 0.0M
2025-06-30 45.31 45.63 45.30 45.61 0.0M
2025-06-27 45.15 45.50 45.11 45.37 0.0M
2025-06-26 45.08 45.34 44.95 45.32 0.0M
2025-06-25 44.44 44.64 44.44 44.60 0.0M
2025-06-24 44.66 44.85 44.66 44.79 0.0M
2025-06-23 43.97 44.86 43.97 44.86 0.0M
2025-06-20 44.92 44.92 44.51 44.60 0.0M
2025-06-18 44.99 45.32 44.99 45.08 0.0M
2025-06-17 45.71 45.71 45.01 45.09 0.0M
2025-06-16 45.55 46.08 45.55 45.97 0.0M
2025-06-13 45.54 45.54 45.16 45.19 0.0M
2025-06-12 45.76 46.07 45.71 46.07 0.0M
2025-06-11 45.82 45.89 45.71 45.76 0.0M
2025-06-10 45.76 45.76 45.35 45.65 0.0M
2025-06-09 45.31 45.73 45.31 45.32 0.0M
2025-06-06 45.32 45.38 45.31 45.31 0.0M
2025-06-05 45.80 45.80 45.52 45.53 0.0M
2025-06-04 45.15 45.27 45.15 45.25 0.0M
2025-06-03 44.49 44.66 44.34 44.61 0.0M
2025-06-02 44.56 45.35 44.51 45.04 0.0M
2025-05-30 44.33 44.64 44.07 44.39 0.0M
2025-05-29 44.10 44.10 43.61 43.97 0.0M
2025-05-28 44.32 44.32 44.00 44.23 0.0M
2025-05-27 44.83 45.38 44.83 45.38 0.0M
2025-05-23 45.01 45.36 44.77 45.36 0.0M
2025-05-22 44.89 45.08 44.85 45.08 0.0M
2025-05-21 45.67 45.67 45.03 45.22 0.0M
2025-05-20 45.18 45.20 44.90 45.20 0.0M
2025-05-19 44.54 45.15 44.54 45.15 0.0M
2025-05-16 45.22 45.41 45.05 45.41 0.0M
2025-05-15 45.39 45.82 45.39 45.60 0.0M
2025-05-14 45.46 45.46 45.12 45.33 0.0M
2025-05-13 45.37 45.84 45.37 45.62 0.0M
2025-05-12 44.39 44.80 44.39 44.75 0.0M
2025-05-09 44.62 45.25 44.62 45.17 0.0M
2025-05-08 44.58 44.58 44.23 44.23 0.0M
2025-05-07 45.00 45.00 44.56 44.56 0.0M
2025-05-06 44.80 45.00 44.80 44.82 0.0M
2025-05-05 44.76 44.77 44.48 44.49 0.0M
2025-05-02 44.54 44.54 43.86 44.29 0.0M
2025-05-01 43.11 43.47 43.06 43.06 0.0M
2025-04-30 42.13 42.61 42.13 42.61 0.0M
2025-04-29 43.31 43.42 43.18 43.35 0.0M
2025-04-28 43.58 43.60 43.50 43.60 0.0M
2025-04-25 43.47 43.76 43.35 43.76 0.0M
2025-04-24 43.30 43.81 43.30 43.81 0.0M
2025-04-23 43.45 43.45 42.74 42.82 0.0M
2025-04-22 43.30 43.36 42.98 43.10 0.0M
2025-04-21 43.64 43.76 43.23 43.38 0.0M
2025-04-17 43.60 43.89 43.50 43.50 0.0M
2025-04-16 43.19 43.31 42.86 43.03 0.0M
2025-04-15 43.00 43.10 42.63 42.68 0.0M
2025-04-14 43.00 43.10 42.63 43.10 0.0M
2025-04-11 41.86 42.39 41.77 42.39 0.0M
2025-04-10 41.28 41.81 41.14 41.79 0.0M
2025-04-09 39.97 42.41 39.71 41.36 0.0M
2025-04-08 40.68 40.77 39.11 39.48 0.0M
2025-04-07 39.28 40.00 38.93 39.39 0.0M
2025-04-04 41.33 41.33 39.98 40.13 0.0M
2025-04-03 43.32 43.46 42.72 42.72 0.0M
2025-04-02 42.65 42.74 42.60 42.67 0.0M
2025-04-01 42.06 42.49 42.01 42.39 0.0M
2025-03-31 41.78 42.08 41.65 42.08 0.0M
2025-03-28 42.15 42.29 42.05 42.05 0.0M
2025-03-27 42.49 42.69 42.49 42.60 0.0M
2025-03-26 42.69 42.81 42.32 42.48 0.0M
2025-03-25 42.19 42.41 42.19 42.41 0.0M
2025-03-24 41.75 41.87 41.61 41.83 0.0M
2025-03-21 41.87 41.93 41.59 41.82 0.0M
2025-03-20 41.58 41.99 41.54 41.75 0.0M
2025-03-19 41.94 42.29 41.90 42.29 0.0M
2025-03-18 42.18 42.18 41.93 41.95 0.0M
2025-03-17 42.34 42.80 42.34 42.77 0.0M
2025-03-14 42.11 42.62 42.11 42.45 0.0M
2025-03-13 41.80 41.93 41.76 41.91 0.0M
2025-03-12 42.27 42.47 42.13 42.34 0.0M
2025-03-11 42.25 42.66 42.24 42.39 0.0M
2025-03-10 43.02 43.07 42.50 42.75 0.0M
2025-03-07 42.69 42.99 42.66 42.99 0.0M
2025-03-06 42.89 42.98 42.60 42.72 0.0M
2025-03-05 42.69 43.02 42.57 42.94 0.0M
2025-03-04 42.01 42.40 41.75 42.25 0.0M
2025-03-03 42.43 42.70 42.06 42.18 0.0M
2025-02-28 42.30 42.48 42.15 42.37 0.0M
2025-02-27 42.75 42.75 42.35 42.37 0.0M
2025-02-26 43.06 43.17 42.83 42.96 0.0M
2025-02-25 42.75 42.90 42.47 42.49 0.0M
2025-02-24 43.72 43.77 43.55 43.55 0.0M
2025-02-21 44.66 44.66 44.20 44.20 0.0M
2025-02-20 45.13 45.35 45.13 45.22 0.0M
2025-02-19 45.20 45.32 45.08 45.20 0.0M
2025-02-18 45.33 45.41 45.11 45.17 0.0M
2025-02-14 45.66 45.78 45.54 45.67 0.0M
2025-02-13 45.06 45.15 45.06 45.15 0.0M
2025-02-12 44.52 45.04 44.52 44.83 0.0M
2025-02-11 44.96 45.03 44.91 44.95 0.0M
2025-02-10 45.06 45.11 44.88 44.88 0.0M
2025-02-07 44.77 44.82 44.65 44.82 0.0M
2025-02-06 44.98 45.13 44.92 44.92 0.0M
2025-02-05 44.94 45.19 44.94 45.01 0.0M
2025-02-04 44.87 45.12 44.87 45.12 0.0M
2025-02-03 43.95 44.37 43.94 44.26 0.0M
2025-01-31 45.26 45.49 44.89 44.96 0.0M
2025-01-30 45.20 45.29 44.94 45.06 0.0M
2025-01-29 45.34 45.36 45.18 45.24 0.0M
2025-01-28 45.35 45.53 45.25 45.36 0.0M
2025-01-27 45.87 45.92 45.75 45.92 0.0M
2025-01-24 45.90 46.03 45.88 45.95 0.0M
2025-01-23 46.10 46.10 45.90 46.05 0.0M
2025-01-22 45.89 45.89 45.50 45.50 0.0M
2025-01-21 45.56 45.93 45.56 45.81 0.0M
2025-01-17 45.60 45.60 45.38 45.44 0.0M
2025-01-16 44.91 45.24 44.91 45.01 0.0M
2025-01-15 45.49 45.50 45.30 45.30 0.0M
2025-01-14 44.66 44.70 44.59 44.63 0.0M
2025-01-13 44.05 44.23 43.95 44.23 0.0M
2025-01-10 45.13 45.13 44.02 44.02 0.0M
2025-01-08 45.03 45.16 44.96 45.03 0.0M
2025-01-07 45.93 45.93 45.21 45.49 0.0M
2025-01-06 45.94 45.94 45.60 45.60 0.0M
2025-01-03 45.59 45.59 45.29 45.33 0.0M
2025-01-02 45.70 45.70 45.27 45.40 0.0M