iShares MSCI Austria ETF (EWO)

EWO
🏛️ 美国 →
31.00
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 19.06 19.09 18.95 19.00 0.0M
2022-12-29 19.01 19.15 19.01 19.09 0.0M
2022-12-28 19.01 19.01 18.82 18.82 0.0M
2022-12-27 19.12 19.12 19.02 19.05 0.0M
2022-12-23 18.89 19.07 18.89 19.04 0.0M
2022-12-22 18.80 18.88 18.71 18.86 0.0M
2022-12-21 18.75 18.89 18.75 18.86 0.0M
2022-12-20 18.49 18.60 18.49 18.58 0.0M
2022-12-19 18.66 18.66 18.54 18.54 0.0M
2022-12-16 18.53 18.65 18.49 18.56 0.0M
2022-12-15 18.87 18.88 18.64 18.69 0.0M
2022-12-14 19.04 19.08 19.02 19.05 0.0M
2022-12-13 19.28 19.28 18.97 19.08 0.0M
2022-12-12 19.38 19.38 19.27 19.34 0.0M
2022-12-09 19.42 19.51 19.37 19.39 0.0M
2022-12-08 19.46 19.50 19.42 19.50 0.0M
2022-12-07 19.46 19.47 19.38 19.43 0.0M
2022-12-06 19.65 19.66 19.43 19.50 0.0M
2022-12-05 19.90 19.91 19.64 19.66 0.0M
2022-12-02 19.70 19.80 19.66 19.79 0.0M
2022-12-01 19.93 19.96 19.76 19.83 0.0M
2022-11-30 19.46 19.82 19.46 19.81 0.0M
2022-11-29 19.66 19.74 19.52 19.54 0.0M
2022-11-28 19.67 19.67 19.31 19.31 0.0M
2022-11-25 19.73 19.93 19.72 19.89 0.1M
2022-11-23 19.63 19.75 19.61 19.74 0.0M
2022-11-22 19.61 19.74 19.61 19.74 0.0M
2022-11-21 19.32 19.35 19.29 19.35 0.0M
2022-11-18 19.56 19.57 19.48 19.53 0.0M
2022-11-17 19.23 19.43 19.22 19.36 0.0M
2022-11-16 19.50 19.54 19.41 19.42 0.0M
2022-11-15 19.60 19.68 19.39 19.51 0.0M
2022-11-14 19.50 19.56 19.39 19.45 0.0M
2022-11-11 19.41 19.66 19.41 19.60 0.0M
2022-11-10 18.92 19.11 18.84 19.11 0.0M
2022-11-09 18.49 18.51 18.36 18.42 0.0M
2022-11-08 18.49 18.77 18.48 18.64 0.0M
2022-11-07 18.40 18.55 18.35 18.47 0.0M
2022-11-04 17.81 18.13 17.75 18.12 0.0M
2022-11-03 16.90 17.01 16.90 16.93 0.0M
2022-11-02 17.25 17.40 17.07 17.12 0.0M
2022-11-01 17.43 17.46 17.10 17.17 0.0M
2022-10-31 17.13 17.19 17.07 17.15 0.0M
2022-10-28 17.14 17.35 17.12 17.33 0.0M
2022-10-27 16.93 17.09 16.90 16.91 0.0M
2022-10-26 16.78 17.10 16.78 16.98 0.0M
2022-10-25 16.54 16.82 16.54 16.77 0.0M
2022-10-24 16.44 16.49 16.33 16.42 0.0M
2022-10-21 15.97 16.35 15.97 16.35 0.0M
2022-10-20 16.17 16.29 15.98 16.02 0.0M
2022-10-19 16.05 16.12 15.95 16.03 0.0M
2022-10-18 16.41 16.41 16.20 16.26 0.0M
2022-10-17 16.18 16.24 16.14 16.18 0.0M
2022-10-14 16.08 16.11 15.66 15.67 0.0M
2022-10-13 15.32 16.04 15.32 16.00 0.0M
2022-10-12 15.47 15.50 15.39 15.39 0.0M
2022-10-11 15.55 15.80 15.50 15.56 0.0M
2022-10-10 15.91 15.94 15.76 15.80 0.0M
2022-10-07 16.05 16.09 15.89 15.90 0.0M
2022-10-06 16.28 16.28 16.14 16.14 0.0M
2022-10-05 16.39 16.57 16.20 16.47 0.0M
2022-10-04 16.47 16.68 16.46 16.60 0.0M
2022-10-03 15.67 15.99 15.67 15.97 0.0M
2022-09-30 15.60 15.69 15.48 15.51 0.0M
2022-09-29 15.30 15.49 15.28 15.49 0.0M
2022-09-28 15.33 15.84 15.33 15.78 0.0M
2022-09-27 15.68 15.72 15.37 15.52 0.0M
2022-09-26 15.66 15.77 15.54 15.59 0.0M
2022-09-23 15.98 15.98 15.72 15.85 0.0M
2022-09-22 16.67 16.69 16.58 16.64 0.0M
2022-09-21 16.91 17.03 16.68 16.68 0.0M
2022-09-20 17.11 17.15 16.88 16.99 0.0M
2022-09-19 17.33 17.55 17.33 17.54 0.0M
2022-09-16 17.29 17.46 17.29 17.41 0.0M
2022-09-15 17.46 17.64 17.46 17.52 0.0M
2022-09-14 17.69 17.76 17.49 17.66 1.4M
2022-09-13 17.91 18.03 17.67 17.71 0.0M
2022-09-12 18.25 18.41 18.19 18.35 0.0M
2022-09-09 17.80 17.89 17.74 17.86 0.0M
2022-09-08 17.25 17.55 17.25 17.53 0.0M
2022-09-07 17.07 17.52 17.07 17.49 0.0M
2022-09-06 17.00 17.00 16.80 16.80 0.0M
2022-09-02 17.19 17.37 16.80 16.81 0.0M
2022-09-01 17.03 17.03 16.78 16.94 0.0M
2022-08-31 17.40 17.45 17.39 17.41 0.0M
2022-08-30 17.48 17.48 17.24 17.31 0.0M
2022-08-29 17.34 17.55 17.34 17.45 0.0M
2022-08-26 18.05 18.05 17.54 17.55 0.0M
2022-08-25 17.92 17.99 17.85 17.98 0.0M
2022-08-24 17.73 17.96 17.73 17.90 0.0M
2022-08-23 17.93 17.93 17.74 17.83 0.0M
2022-08-22 17.77 17.77 17.48 17.53 0.0M
2022-08-19 18.14 18.14 18.05 18.06 0.0M
2022-08-18 18.41 18.44 18.29 18.38 0.0M
2022-08-17 18.58 18.63 18.45 18.57 0.0M
2022-08-16 18.92 18.93 18.85 18.90 0.0M
2022-08-15 18.80 18.85 18.70 18.82 0.0M
2022-08-12 18.91 19.09 18.91 19.09 0.1M
2022-08-11 19.11 19.11 18.95 18.95 0.0M
2022-08-10 18.80 18.99 18.79 18.92 0.0M
2022-08-09 18.55 18.58 18.45 18.49 0.0M
2022-08-08 18.66 18.66 18.41 18.56 0.1M
2022-08-05 18.41 18.54 18.41 18.54 0.0M
2022-08-04 18.45 18.57 18.45 18.57 0.0M
2022-08-03 18.36 18.39 18.21 18.39 0.0M
2022-08-02 18.40 18.40 18.20 18.20 0.0M
2022-08-01 18.45 18.58 18.34 18.48 0.0M
2022-07-29 18.44 18.62 18.44 18.57 0.0M
2022-07-28 17.99 18.17 17.93 18.16 0.0M
2022-07-27 18.24 18.51 18.15 18.49 0.0M
2022-07-26 17.97 17.97 17.90 17.92 0.0M
2022-07-25 18.37 18.38 18.19 18.22 0.0M
2022-07-22 18.02 18.13 17.82 17.91 0.0M
2022-07-21 18.01 18.14 18.00 18.14 0.0M
2022-07-20 18.19 18.19 17.81 17.94 0.0M
2022-07-19 17.90 18.20 17.90 18.20 0.0M
2022-07-18 17.65 17.77 17.53 17.58 0.0M
2022-07-15 17.22 17.41 17.21 17.36 0.0M
2022-07-14 16.97 17.13 16.80 17.09 0.1M
2022-07-13 17.08 17.33 17.05 17.25 0.0M
2022-07-12 17.14 17.33 17.11 17.14 0.0M
2022-07-11 17.28 17.39 17.22 17.31 0.0M
2022-07-08 17.62 17.72 17.50 17.64 0.1M
2022-07-07 17.29 17.29 17.10 17.13 0.0M
2022-07-06 16.98 17.02 16.81 16.96 0.0M
2022-07-05 17.08 17.27 17.01 17.25 0.0M
2022-07-01 17.92 18.05 17.77 18.05 0.0M
2022-06-30 17.86 18.09 17.76 18.06 0.0M
2022-06-29 18.57 18.57 18.30 18.33 0.0M
2022-06-28 19.01 19.01 18.62 18.66 0.0M
2022-06-27 18.83 18.99 18.78 18.85 0.0M
2022-06-24 18.68 18.84 18.56 18.76 0.0M
2022-06-23 18.44 18.46 18.20 18.42 0.0M
2022-06-22 18.86 19.06 18.84 18.88 0.0M
2022-06-21 19.25 19.29 19.18 19.19 0.0M
2022-06-17 18.89 18.90 18.73 18.84 0.0M
2022-06-16 18.89 18.96 18.68 18.81 0.0M
2022-06-15 19.52 19.62 19.21 19.62 0.0M
2022-06-14 19.39 19.40 19.00 19.12 0.1M
2022-06-13 19.45 19.52 19.25 19.32 0.1M
2022-06-10 19.90 19.95 19.76 19.88 0.0M
2022-06-09 20.92 20.95 20.59 20.63 0.0M
2022-06-08 21.72 21.78 21.59 21.60 0.0M
2022-06-07 21.69 21.79 21.61 21.79 0.0M
2022-06-06 22.00 22.15 21.83 21.88 0.0M
2022-06-03 21.68 21.86 21.68 21.84 0.0M
2022-06-02 21.59 21.77 21.47 21.76 0.0M
2022-06-01 21.24 21.35 21.07 21.22 0.4M
2022-05-31 21.52 21.61 21.47 21.54 0.0M
2022-05-27 21.46 21.58 21.40 21.55 0.0M
2022-05-26 21.31 21.56 21.31 21.50 0.0M
2022-05-25 21.16 21.49 21.16 21.40 0.0M
2022-05-24 21.11 21.24 20.99 21.21 0.0M
2022-05-23 20.81 21.10 20.77 21.02 0.0M
2022-05-20 20.54 20.59 20.11 20.37 0.0M
2022-05-19 20.12 20.46 20.12 20.34 0.0M
2022-05-18 20.27 20.27 19.82 19.82 0.0M
2022-05-17 20.22 20.28 20.06 20.27 0.0M
2022-05-16 19.50 19.67 19.42 19.65 0.0M
2022-05-13 19.15 19.42 19.14 19.34 0.0M
2022-05-12 18.78 19.00 18.71 18.81 0.2M
2022-05-11 19.35 19.57 19.11 19.11 0.0M
2022-05-10 19.39 19.39 19.09 19.26 0.0M
2022-05-09 19.35 19.35 19.02 19.05 0.0M
2022-05-06 19.84 19.85 19.61 19.74 0.0M
2022-05-05 20.34 20.34 19.71 19.84 0.2M
2022-05-04 20.65 21.08 20.51 21.05 0.0M
2022-05-03 20.73 20.81 20.65 20.76 0.0M
2022-05-02 20.41 20.43 20.21 20.42 0.0M
2022-04-29 20.76 20.79 20.34 20.40 0.0M
2022-04-28 20.46 20.75 20.35 20.71 0.0M
2022-04-27 20.20 20.48 20.20 20.38 0.0M
2022-04-26 20.60 20.67 20.22 20.23 0.0M
2022-04-25 20.83 20.90 20.59 20.81 0.0M
2022-04-22 21.33 21.33 21.06 21.06 0.0M
2022-04-21 21.79 21.80 21.23 21.23 0.0M
2022-04-20 21.45 21.46 21.28 21.32 0.0M
2022-04-19 21.01 21.14 20.96 21.10 0.0M
2022-04-18 20.82 21.05 20.78 20.87 1.0M
2022-04-14 21.10 21.10 20.86 20.92 0.0M
2022-04-13 20.70 21.09 20.70 21.06 0.6M
2022-04-12 20.67 20.75 20.50 20.55 0.0M
2022-04-11 20.81 20.84 20.65 20.65 0.1M
2022-04-08 20.75 20.93 20.75 20.84 0.0M
2022-04-07 20.79 20.80 20.51 20.65 0.1M
2022-04-06 20.65 20.65 20.50 20.65 0.0M
2022-04-05 21.43 21.43 21.05 21.11 0.0M
2022-04-04 21.71 21.75 21.56 21.70 0.0M
2022-04-01 21.94 21.95 21.72 21.95 0.5M
2022-03-31 21.72 21.87 21.53 21.60 0.0M
2022-03-30 22.16 22.17 21.99 22.03 0.0M
2022-03-29 22.37 22.41 22.10 22.28 0.0M
2022-03-28 21.39 21.46 21.11 21.32 0.0M
2022-03-25 21.32 21.42 21.24 21.36 0.0M
2022-03-24 21.37 21.37 21.19 21.27 0.0M
2022-03-23 21.52 21.60 21.42 21.50 0.0M
2022-03-22 22.25 22.25 22.13 22.22 0.0M
2022-03-21 21.97 22.05 21.69 21.80 0.0M
2022-03-18 21.40 22.03 21.40 22.02 0.0M
2022-03-17 21.50 21.91 21.50 21.77 0.0M
2022-03-16 21.33 21.71 21.15 21.66 0.1M
2022-03-15 20.83 20.96 20.57 20.79 0.0M
2022-03-14 20.91 21.11 20.78 20.86 0.0M
2022-03-11 20.84 20.85 20.34 20.40 0.0M
2022-03-10 20.43 20.59 20.28 20.34 0.0M
2022-03-09 20.64 21.20 20.55 20.85 0.0M
2022-03-08 19.64 19.92 19.20 19.51 0.1M
2022-03-07 19.40 19.40 18.50 18.63 0.1M
2022-03-04 19.83 19.94 19.54 19.78 0.4M
2022-03-03 21.13 21.18 20.57 20.70 0.2M
2022-03-02 20.73 20.77 20.52 20.74 0.1M
2022-03-01 21.41 21.42 20.50 20.75 0.1M
2022-02-28 22.07 22.49 21.95 22.17 0.4M
2022-02-25 23.20 23.54 23.14 23.51 0.0M
2022-02-24 22.24 22.74 22.08 22.74 0.1M
2022-02-23 24.49 24.49 23.86 23.87 0.2M
2022-02-22 24.62 24.65 24.14 24.39 0.0M
2022-02-18 25.51 25.60 25.30 25.35 0.2M
2022-02-17 25.81 25.91 25.67 25.72 0.1M
2022-02-16 26.18 26.37 26.11 26.25 0.0M
2022-02-15 25.97 26.16 25.97 26.14 0.0M
2022-02-14 25.69 25.72 25.38 25.54 0.0M
2022-02-11 26.65 26.78 26.06 26.19 0.1M
2022-02-10 26.68 27.15 26.54 26.75 0.1M
2022-02-09 26.87 27.13 26.87 27.07 0.0M
2022-02-08 26.34 26.42 26.22 26.42 0.0M
2022-02-07 26.10 26.24 26.04 26.11 0.0M
2022-02-04 25.90 26.23 25.90 26.14 0.0M
2022-02-03 25.96 26.13 25.96 26.03 0.1M
2022-02-02 26.06 26.08 25.90 25.94 0.0M
2022-02-01 25.49 25.68 25.43 25.67 0.0M
2022-01-31 25.11 25.41 25.07 25.41 0.1M
2022-01-28 24.75 25.04 24.67 25.02 0.0M
2022-01-27 25.04 25.19 24.84 24.86 0.0M
2022-01-26 25.32 25.33 24.76 24.97 0.0M
2022-01-25 24.50 24.88 24.29 24.69 0.1M
2022-01-24 24.36 24.82 24.07 24.72 0.1M
2022-01-21 25.50 25.50 25.24 25.24 0.1M
2022-01-20 25.99 26.14 25.77 25.77 0.0M
2022-01-19 26.49 26.49 26.19 26.19 0.0M
2022-01-18 26.51 26.51 26.21 26.28 0.0M
2022-01-14 26.30 26.42 26.22 26.42 0.1M
2022-01-13 26.57 26.70 26.30 26.32 0.0M
2022-01-12 26.38 26.55 26.38 26.49 0.1M
2022-01-11 26.02 26.31 26.01 26.25 0.0M
2022-01-10 25.80 25.96 25.71 25.94 0.0M
2022-01-07 26.08 26.25 26.08 26.21 0.0M
2022-01-06 25.97 26.03 25.88 25.96 0.0M
2022-01-05 26.11 26.15 25.79 25.79 0.0M
2022-01-04 25.96 26.03 25.92 26.03 0.0M
2022-01-03 25.52 25.60 25.38 25.49 0.3M