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
2023-12-29 21.69 21.69 21.55 21.61 0.0M
2023-12-28 21.55 21.69 21.55 21.57 0.0M
2023-12-27 21.65 21.80 21.65 21.77 0.0M
2023-12-26 21.37 21.58 21.37 21.55 0.0M
2023-12-22 21.43 21.54 21.35 21.39 0.6M
2023-12-21 21.28 21.36 21.24 21.36 0.0M
2023-12-20 21.15 21.28 21.04 21.11 0.0M
2023-12-19 21.78 21.89 21.78 21.85 0.1M
2023-12-18 21.61 21.68 21.57 21.60 0.0M
2023-12-15 21.60 21.64 21.53 21.61 0.0M
2023-12-14 21.62 21.79 21.62 21.75 0.0M
2023-12-13 20.98 21.30 20.92 21.30 0.0M
2023-12-12 20.92 21.02 20.89 21.02 0.0M
2023-12-11 20.93 21.01 20.92 20.93 0.0M
2023-12-08 21.09 21.13 21.00 21.10 0.0M
2023-12-07 20.85 21.00 20.85 20.93 0.0M
2023-12-06 21.10 21.10 20.91 20.91 0.0M
2023-12-05 21.09 21.17 21.07 21.10 0.0M
2023-12-04 21.12 21.22 21.10 21.18 0.0M
2023-12-01 21.11 21.33 21.11 21.32 0.0M
2023-11-30 21.19 21.19 21.12 21.15 0.0M
2023-11-29 21.22 21.30 21.17 21.23 0.0M
2023-11-28 21.10 21.19 21.10 21.15 0.0M
2023-11-27 20.93 21.05 20.91 20.99 0.0M
2023-11-24 20.99 21.04 20.97 21.02 0.0M
2023-11-22 20.89 20.89 20.79 20.86 0.0M
2023-11-21 21.01 21.02 20.91 20.92 0.0M
2023-11-20 21.06 21.18 21.04 21.16 0.0M
2023-11-17 20.95 21.05 20.93 21.03 0.0M
2023-11-16 21.01 21.01 20.89 20.90 0.0M
2023-11-15 20.95 21.06 20.93 20.93 0.0M
2023-11-14 20.58 20.91 20.58 20.84 0.0M
2023-11-13 20.26 20.39 20.25 20.37 0.0M
2023-11-10 20.07 20.29 20.04 20.28 0.0M
2023-11-09 20.10 20.25 20.05 20.07 0.1M
2023-11-08 19.96 20.08 19.96 20.01 0.0M
2023-11-07 19.88 20.01 19.85 19.96 0.0M
2023-11-06 20.36 20.40 20.21 20.22 0.0M
2023-11-03 20.15 20.28 20.14 20.22 0.1M
2023-11-02 19.79 19.82 19.70 19.77 0.0M
2023-11-01 19.25 19.39 19.16 19.32 0.1M
2023-10-31 19.35 19.38 19.23 19.36 0.7M
2023-10-30 19.22 19.34 19.19 19.34 0.0M
2023-10-27 19.01 19.01 18.80 18.86 0.0M
2023-10-26 18.88 18.89 18.74 18.80 0.0M
2023-10-25 18.92 18.99 18.89 18.92 0.0M
2023-10-24 19.06 19.07 18.96 19.06 0.0M
2023-10-23 18.99 19.16 18.91 19.10 0.0M
2023-10-20 19.10 19.10 19.01 19.04 0.0M
2023-10-19 19.27 19.33 19.21 19.21 0.0M
2023-10-18 19.36 19.40 19.31 19.33 0.0M
2023-10-17 19.41 19.67 19.41 19.64 0.0M
2023-10-16 19.67 19.71 19.59 19.70 0.0M
2023-10-13 19.56 19.65 19.42 19.50 0.1M
2023-10-12 19.65 19.73 19.54 19.59 0.0M
2023-10-11 19.78 19.86 19.67 19.79 0.1M
2023-10-10 19.52 19.63 19.48 19.54 0.1M
2023-10-09 19.19 19.33 19.15 19.33 0.0M
2023-10-06 19.25 19.54 19.16 19.50 0.0M
2023-10-05 19.13 19.25 19.12 19.24 0.0M
2023-10-04 19.17 19.19 19.02 19.18 0.0M
2023-10-03 19.13 19.19 19.05 19.15 0.2M
2023-10-02 19.55 19.57 19.28 19.32 0.1M
2023-09-29 19.84 19.88 19.65 19.65 0.1M
2023-09-28 19.45 19.64 19.42 19.57 0.0M
2023-09-27 19.35 19.36 19.23 19.28 0.0M
2023-09-26 19.42 19.42 19.34 19.38 0.0M
2023-09-25 19.62 19.62 19.50 19.57 0.0M
2023-09-22 19.79 19.89 19.74 19.78 0.0M
2023-09-21 19.89 19.99 19.74 19.77 0.0M
2023-09-20 20.27 20.32 20.05 20.10 0.1M
2023-09-19 20.04 20.08 19.98 20.05 0.0M
2023-09-18 20.01 20.01 19.92 19.96 0.0M
2023-09-15 20.01 20.17 20.00 20.02 0.0M
2023-09-14 20.17 20.17 20.09 20.17 0.0M
2023-09-13 20.00 20.01 19.91 19.99 0.0M
2023-09-12 20.02 20.12 20.02 20.04 0.0M
2023-09-11 20.06 20.08 19.99 20.00 0.1M
2023-09-08 19.84 19.95 19.84 19.87 0.0M
2023-09-07 19.91 19.97 19.91 19.94 0.0M
2023-09-06 20.17 20.19 20.10 20.16 0.0M
2023-09-05 20.33 20.33 20.19 20.21 0.0M
2023-09-01 20.38 20.38 20.27 20.27 0.0M
2023-08-31 20.38 20.38 20.19 20.23 0.0M
2023-08-30 20.49 20.53 20.47 20.47 0.0M
2023-08-29 20.10 20.44 20.10 20.41 0.0M
2023-08-28 20.00 20.06 19.98 20.06 0.0M
2023-08-25 19.80 19.92 19.80 19.92 0.0M
2023-08-24 19.94 19.94 19.78 19.78 0.0M
2023-08-23 19.99 20.03 19.99 20.03 0.0M
2023-08-22 20.20 20.23 20.12 20.18 0.0M
2023-08-21 20.17 20.25 20.12 20.25 0.0M
2023-08-18 20.00 20.18 20.00 20.18 0.0M
2023-08-17 20.34 20.34 20.13 20.15 0.0M
2023-08-16 20.42 20.42 20.21 20.21 0.0M
2023-08-15 20.31 20.31 20.21 20.25 0.0M
2023-08-14 20.33 20.46 20.32 20.43 0.0M
2023-08-11 20.47 20.55 20.43 20.45 0.0M
2023-08-10 20.82 20.82 20.66 20.66 0.0M
2023-08-09 20.72 20.78 20.72 20.72 0.0M
2023-08-08 20.50 20.67 20.50 20.67 0.0M
2023-08-07 20.80 20.88 20.80 20.86 0.0M
2023-08-04 20.80 20.94 20.68 20.68 0.0M
2023-08-03 20.54 20.73 20.54 20.66 0.0M
2023-08-02 20.65 20.71 20.55 20.55 0.0M
2023-08-01 20.93 20.98 20.86 20.91 0.0M
2023-07-31 21.28 21.31 21.12 21.12 0.0M
2023-07-28 20.82 21.03 20.82 21.00 0.0M
2023-07-27 21.05 21.05 20.69 20.77 0.0M
2023-07-26 20.90 20.98 20.85 20.98 0.0M
2023-07-25 21.07 21.13 21.04 21.07 0.0M
2023-07-24 21.20 21.20 21.09 21.16 0.0M
2023-07-21 21.15 21.19 21.11 21.13 0.0M
2023-07-20 21.10 21.13 20.99 21.02 0.0M
2023-07-19 21.17 21.17 21.02 21.12 0.0M
2023-07-18 20.93 21.10 20.91 21.09 0.0M
2023-07-17 20.87 20.96 20.87 20.95 0.0M
2023-07-14 21.12 21.12 20.91 20.94 0.0M
2023-07-13 20.90 21.07 20.90 21.01 0.0M
2023-07-12 20.58 20.76 20.58 20.75 0.0M
2023-07-11 20.18 20.24 20.18 20.24 0.0M
2023-07-10 20.19 20.19 20.08 20.12 0.0M
2023-07-07 20.00 20.27 20.00 20.19 0.0M
2023-07-06 19.86 19.97 19.86 19.97 0.0M
2023-07-05 20.27 20.29 20.18 20.23 0.0M
2023-07-03 20.35 20.45 20.28 20.45 0.0M
2023-06-30 20.16 20.32 20.16 20.30 0.2M
2023-06-29 19.97 20.00 19.87 19.95 0.0M
2023-06-28 19.88 19.96 19.82 19.88 0.0M
2023-06-27 19.91 20.02 19.85 19.93 0.0M
2023-06-26 19.75 19.85 19.75 19.84 0.0M
2023-06-23 19.71 19.78 19.62 19.65 0.0M
2023-06-22 20.11 20.17 20.00 20.04 0.0M
2023-06-21 20.19 20.31 20.19 20.29 0.0M
2023-06-20 20.15 20.24 20.11 20.21 0.0M
2023-06-16 20.55 20.58 20.42 20.44 0.0M
2023-06-15 20.37 20.52 20.35 20.51 0.0M
2023-06-14 20.36 20.45 20.29 20.36 0.0M
2023-06-13 20.23 20.30 20.19 20.25 0.0M
2023-06-12 20.12 20.17 20.05 20.10 0.0M
2023-06-09 19.91 20.00 19.90 19.93 0.0M
2023-06-08 19.95 20.00 19.94 19.97 0.0M
2023-06-07 19.76 19.83 19.67 19.72 0.0M
2023-06-06 20.07 20.32 20.07 20.32 0.0M
2023-06-05 20.25 20.27 20.15 20.27 0.0M
2023-06-02 20.11 20.21 20.11 20.14 0.0M
2023-06-01 19.65 19.93 19.62 19.88 0.0M
2023-05-31 19.51 19.70 19.51 19.65 0.0M
2023-05-30 19.86 19.91 19.72 19.82 0.0M
2023-05-26 19.89 19.95 19.88 19.92 0.0M
2023-05-25 19.94 19.95 19.83 19.93 0.0M
2023-05-24 20.19 20.19 20.02 20.06 0.1M
2023-05-23 20.52 20.59 20.42 20.45 0.0M
2023-05-22 20.64 20.70 20.64 20.67 0.0M
2023-05-19 20.60 20.60 20.46 20.46 0.0M
2023-05-18 20.36 20.46 20.30 20.43 0.0M
2023-05-17 20.30 20.51 20.30 20.51 0.0M
2023-05-16 20.40 20.41 20.29 20.29 0.0M
2023-05-15 20.37 20.51 20.37 20.48 0.0M
2023-05-12 20.47 20.50 20.41 20.41 0.0M
2023-05-11 20.56 20.62 20.50 20.61 0.0M
2023-05-10 20.72 20.77 20.67 20.77 0.0M
2023-05-09 20.86 20.98 20.83 20.97 0.0M
2023-05-08 21.10 21.24 21.10 21.18 0.0M
2023-05-05 20.87 20.99 20.87 20.99 0.0M
2023-05-04 20.59 20.66 20.53 20.55 0.0M
2023-05-03 20.71 20.79 20.65 20.65 0.0M
2023-05-02 20.88 20.88 20.68 20.69 0.0M
2023-05-01 21.14 21.18 21.07 21.14 0.0M
2023-04-28 21.00 21.16 21.00 21.14 0.0M
2023-04-27 21.10 21.23 21.10 21.21 0.0M
2023-04-26 20.89 21.05 20.89 20.95 0.0M
2023-04-25 20.81 20.81 20.68 20.71 0.0M
2023-04-24 21.08 21.09 20.98 21.04 0.0M
2023-04-21 20.96 21.04 20.93 20.99 0.0M
2023-04-20 20.90 21.02 20.90 20.95 0.0M
2023-04-19 20.89 21.05 20.89 20.97 0.0M
2023-04-18 21.06 21.12 21.03 21.12 0.0M
2023-04-17 20.95 20.97 20.85 20.97 0.0M
2023-04-14 20.96 21.04 20.95 21.02 0.0M
2023-04-13 20.87 20.96 20.85 20.90 0.0M
2023-04-12 20.81 20.86 20.75 20.77 0.0M
2023-04-11 20.63 20.73 20.63 20.63 0.0M
2023-04-10 20.39 20.49 20.33 20.49 0.0M
2023-04-06 20.36 20.54 20.36 20.44 0.2M
2023-04-05 20.32 20.32 20.20 20.30 0.0M
2023-04-04 20.57 20.57 20.41 20.49 0.0M
2023-04-03 20.37 20.54 20.37 20.47 0.0M
2023-03-31 20.24 20.28 20.21 20.25 0.0M
2023-03-30 20.22 20.34 20.22 20.25 0.0M
2023-03-29 19.52 19.61 19.52 19.59 0.0M
2023-03-28 19.11 19.23 19.11 19.23 0.0M
2023-03-27 19.03 19.13 18.97 19.11 0.0M
2023-03-24 18.97 18.97 18.84 18.89 0.0M
2023-03-23 19.96 20.02 19.60 19.66 0.0M
2023-03-22 20.00 20.02 19.74 19.74 0.0M
2023-03-21 20.11 20.12 20.01 20.12 0.0M
2023-03-20 19.48 19.64 19.44 19.53 0.0M
2023-03-17 19.34 19.36 19.12 19.26 0.0M
2023-03-16 19.12 19.47 19.09 19.46 0.0M
2023-03-15 19.25 19.60 19.23 19.52 0.0M
2023-03-14 20.68 20.83 20.59 20.75 0.0M
2023-03-13 20.31 20.52 20.24 20.39 0.0M
2023-03-10 21.00 21.08 20.90 20.90 0.0M
2023-03-09 21.24 21.35 21.02 21.03 0.0M
2023-03-08 21.38 21.56 21.38 21.49 0.1M
2023-03-07 21.64 21.64 21.37 21.40 0.0M
2023-03-06 21.69 21.80 21.63 21.72 0.0M
2023-03-03 21.55 21.71 21.53 21.71 0.0M
2023-03-02 21.28 21.54 21.28 21.54 0.0M
2023-03-01 21.54 21.56 21.35 21.43 0.0M
2023-02-28 21.52 21.54 21.40 21.44 0.0M
2023-02-27 21.13 21.25 21.13 21.23 0.0M
2023-02-24 20.90 20.90 20.81 20.87 0.0M
2023-02-23 21.06 21.13 21.04 21.12 0.0M
2023-02-22 21.02 21.06 20.94 20.94 0.0M
2023-02-21 21.21 21.31 21.19 21.19 0.0M
2023-02-17 21.25 21.47 21.24 21.45 0.0M
2023-02-16 21.04 21.38 21.04 21.30 0.0M
2023-02-15 21.17 21.28 21.08 21.28 0.0M
2023-02-14 21.33 21.40 21.20 21.36 0.0M
2023-02-13 21.12 21.21 21.10 21.21 0.0M
2023-02-10 21.00 21.11 20.98 21.11 0.0M
2023-02-09 21.47 21.47 21.28 21.29 0.0M
2023-02-08 21.24 21.24 21.12 21.19 0.0M
2023-02-07 20.83 20.99 20.79 20.98 0.0M
2023-02-06 20.75 20.75 20.64 20.68 0.0M
2023-02-03 21.03 21.15 20.87 20.87 0.0M
2023-02-02 21.38 21.38 21.13 21.27 0.0M
2023-02-01 21.22 21.42 21.10 21.42 0.0M
2023-01-31 20.94 21.19 20.93 21.18 0.0M
2023-01-30 20.90 21.00 20.80 20.83 0.0M
2023-01-27 20.89 21.05 20.89 20.98 0.0M
2023-01-26 20.92 20.94 20.78 20.94 0.0M
2023-01-25 20.76 20.95 20.75 20.94 0.0M
2023-01-24 20.78 20.85 20.77 20.81 0.0M
2023-01-23 20.69 20.83 20.69 20.79 0.0M
2023-01-20 20.52 20.69 20.52 20.68 0.0M
2023-01-19 20.42 20.53 20.34 20.50 0.0M
2023-01-18 20.90 20.94 20.63 20.64 0.0M
2023-01-17 20.54 20.60 20.33 20.39 0.0M
2023-01-13 20.34 20.57 20.34 20.57 0.0M
2023-01-12 20.35 20.52 20.30 20.48 0.0M
2023-01-11 20.07 20.12 20.01 20.10 0.0M
2023-01-10 20.04 20.04 19.87 19.96 0.0M
2023-01-09 20.12 20.15 19.98 19.98 0.0M
2023-01-06 19.63 19.96 19.63 19.91 0.0M
2023-01-05 19.48 19.52 19.43 19.48 0.0M
2023-01-04 19.46 19.56 19.45 19.45 0.0M
2023-01-03 19.35 19.46 19.21 19.26 0.0M