iShares MSCI Netherlands ETF (EWN)

EWN
🏛️ 美国 →
57.12
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 57.04 57.23 56.99 57.12 0.0M
2025-09-25 56.73 57.02 56.73 57.02 0.0M
2025-09-24 57.27 57.41 57.10 57.27 0.0M
2025-09-23 57.71 57.98 57.46 57.62 0.0M
2025-09-22 57.20 57.53 57.17 57.36 0.0M
2025-09-19 56.92 56.97 56.62 56.84 0.1M
2025-09-18 56.92 57.22 56.51 56.97 1.1M
2025-09-17 55.59 55.98 55.59 55.88 0.0M
2025-09-16 55.78 55.83 55.58 55.71 0.0M
2025-09-15 55.12 55.75 55.12 55.75 0.0M
2025-09-12 54.42 54.66 54.39 54.66 0.0M
2025-09-11 53.99 54.47 53.99 54.46 0.0M
2025-09-10 54.07 54.15 53.66 53.79 0.0M
2025-09-09 54.20 54.33 54.02 54.12 0.0M
2025-09-08 53.94 54.17 53.86 54.17 0.0M
2025-09-05 53.40 53.67 53.35 53.47 0.0M
2025-09-04 52.50 52.87 52.50 52.87 0.0M
2025-09-03 51.97 52.22 51.97 52.22 0.0M
2025-09-02 51.62 52.03 51.62 51.94 0.0M
2025-08-29 53.04 53.09 52.99 53.00 0.0M
2025-08-28 53.65 53.65 53.43 53.50 0.0M
2025-08-27 53.24 53.61 53.24 53.59 0.0M
2025-08-26 53.71 53.78 53.59 53.77 0.0M
2025-08-25 54.18 54.22 53.84 53.84 0.0M
2025-08-22 53.64 54.33 53.64 54.19 0.0M
2025-08-21 53.27 53.29 53.08 53.08 0.0M
2025-08-20 53.45 53.58 53.37 53.58 0.0M
2025-08-19 53.55 53.58 53.14 53.22 0.1M
2025-08-18 52.98 53.13 52.91 53.13 0.0M
2025-08-15 53.04 53.26 53.04 53.16 0.0M
2025-08-14 52.89 53.30 52.87 53.30 0.0M
2025-08-13 53.23 53.47 53.23 53.36 0.0M
2025-08-12 52.28 52.97 52.28 52.97 0.0M
2025-08-11 52.44 52.51 52.29 52.37 0.0M
2025-08-08 52.15 52.52 52.15 52.52 0.0M
2025-08-07 52.13 52.20 51.94 52.20 0.0M
2025-08-06 51.36 51.47 51.26 51.43 0.0M
2025-08-05 51.27 51.40 51.16 51.33 0.1M
2025-08-04 51.32 51.35 51.11 51.35 0.1M
2025-08-01 50.89 50.89 50.56 50.85 0.0M
2025-07-31 51.56 51.69 51.19 51.26 0.1M
2025-07-30 52.55 52.57 52.05 52.20 0.1M
2025-07-29 52.83 52.83 52.55 52.69 0.0M
2025-07-28 53.01 53.07 52.75 52.91 0.0M
2025-07-25 53.34 53.51 53.18 53.50 0.0M
2025-07-24 54.09 54.17 53.92 53.93 0.0M
2025-07-23 53.78 54.25 53.51 54.25 0.0M
2025-07-22 53.20 53.41 53.20 53.37 0.0M
2025-07-21 53.46 53.67 53.41 53.41 0.0M
2025-07-18 53.81 53.81 53.46 53.46 0.0M
2025-07-17 53.36 53.60 53.35 53.51 0.0M
2025-07-16 53.41 53.60 52.79 53.47 0.0M
2025-07-15 55.00 55.00 54.40 54.45 0.0M
2025-07-14 54.01 54.52 53.98 54.40 0.0M
2025-07-11 54.42 54.50 54.25 54.41 0.0M
2025-07-10 54.70 54.75 54.55 54.63 0.0M
2025-07-09 54.44 54.61 54.38 54.58 0.0M
2025-07-08 53.88 54.41 53.88 54.33 0.0M
2025-07-07 54.14 54.24 53.91 53.98 0.0M
2025-07-03 54.16 54.32 54.16 54.29 0.0M
2025-07-02 53.73 54.36 53.70 54.30 0.1M
2025-07-01 54.06 54.31 53.84 54.07 0.0M
2025-06-30 54.27 54.58 54.13 54.50 0.0M
2025-06-27 54.39 54.61 54.17 54.36 0.0M
2025-06-26 53.78 53.99 53.71 53.97 0.0M
2025-06-25 53.94 53.94 53.56 53.80 0.0M
2025-06-24 53.65 54.29 53.65 54.16 0.1M
2025-06-23 52.03 53.03 52.02 53.03 0.0M
2025-06-20 52.55 52.55 51.69 51.89 0.0M
2025-06-18 52.41 52.53 52.19 52.25 0.0M
2025-06-17 52.91 52.91 52.30 52.33 0.1M
2025-06-16 53.28 53.54 53.02 53.08 0.0M
2025-06-13 53.78 53.94 53.43 53.54 0.0M
2025-06-12 54.82 54.95 54.57 54.73 0.0M
2025-06-11 54.80 54.85 54.35 54.37 0.1M
2025-06-10 54.62 54.62 54.33 54.57 0.0M
2025-06-09 53.78 54.27 53.76 54.02 0.0M
2025-06-06 53.66 53.74 53.57 53.63 0.0M
2025-06-05 53.44 53.65 53.27 53.36 0.0M
2025-06-04 53.23 53.51 53.23 53.23 0.1M
2025-06-03 52.67 52.97 52.67 52.95 0.0M
2025-06-02 52.78 53.38 52.60 53.29 0.0M
2025-05-30 52.89 52.99 52.37 52.85 0.0M
2025-05-29 52.99 53.09 52.79 52.94 0.0M
2025-05-28 52.76 52.76 52.55 52.59 0.0M
2025-05-27 53.29 53.34 52.95 53.00 0.0M
2025-05-23 51.70 52.39 51.70 52.26 0.1M
2025-05-22 52.57 52.78 52.35 52.54 0.0M
2025-05-21 52.87 53.15 52.42 52.48 0.0M
2025-05-20 52.56 52.94 52.53 52.80 0.0M
2025-05-19 52.22 52.65 52.22 52.65 0.0M
2025-05-16 52.30 52.32 51.92 52.19 0.0M
2025-05-15 52.09 52.42 52.06 52.25 0.0M
2025-05-14 52.35 52.37 52.17 52.20 0.0M
2025-05-13 51.73 52.18 51.73 52.04 0.0M
2025-05-12 51.54 51.61 51.03 51.60 0.0M
2025-05-09 50.73 50.93 50.51 50.79 0.0M
2025-05-08 50.71 50.71 50.32 50.32 0.1M
2025-05-07 50.13 50.41 49.96 50.21 0.1M
2025-05-06 49.71 50.11 49.70 49.98 0.1M
2025-05-05 50.01 50.32 49.98 50.14 0.0M
2025-05-02 49.93 50.29 49.93 50.27 0.2M
2025-05-01 48.99 48.99 48.71 48.78 0.0M
2025-04-30 48.41 49.05 48.23 48.85 0.0M
2025-04-29 48.74 48.99 48.70 48.92 0.0M
2025-04-28 48.79 48.80 48.32 48.79 0.1M
2025-04-25 48.42 48.78 48.31 48.78 0.0M
2025-04-24 48.01 48.46 47.96 48.41 0.0M
2025-04-23 48.14 48.28 47.66 47.77 0.0M
2025-04-22 46.78 47.43 46.78 47.10 0.0M
2025-04-21 46.68 46.68 45.75 46.09 0.0M
2025-04-17 46.62 46.97 46.42 46.55 0.0M
2025-04-16 46.65 46.82 45.87 46.26 0.0M
2025-04-15 46.72 47.18 46.72 46.89 0.0M
2025-04-14 46.38 46.61 45.96 46.61 0.1M
2025-04-11 45.01 46.11 45.00 45.81 0.0M
2025-04-10 44.74 44.89 43.59 44.67 0.1M
2025-04-09 42.71 46.25 42.45 46.05 0.0M
2025-04-08 43.71 43.80 41.40 41.88 0.0M
2025-04-07 41.84 43.90 41.69 42.58 0.0M
2025-04-04 44.35 44.53 43.14 43.14 0.1M
2025-04-03 46.42 46.63 45.64 45.71 0.0M
2025-04-02 46.42 47.03 46.42 46.87 0.0M
2025-04-01 46.77 46.84 46.42 46.70 0.0M
2025-03-31 46.51 46.81 46.36 46.73 0.0M
2025-03-28 47.70 47.72 47.30 47.34 0.1M
2025-03-27 47.71 48.01 47.68 47.82 0.0M
2025-03-26 48.12 48.25 47.73 47.84 0.0M
2025-03-25 48.67 48.71 48.42 48.56 0.0M
2025-03-24 48.36 48.43 48.16 48.33 0.0M
2025-03-21 48.10 48.34 48.10 48.25 0.0M
2025-03-20 48.52 48.88 48.47 48.87 0.0M
2025-03-19 49.14 49.64 49.03 49.49 0.0M
2025-03-18 49.23 49.35 48.97 49.28 0.0M
2025-03-17 48.67 49.34 48.67 49.21 0.0M
2025-03-14 48.21 48.69 48.02 48.68 0.0M
2025-03-13 47.75 47.89 47.42 47.58 0.2M
2025-03-12 48.21 48.33 47.89 48.12 0.0M
2025-03-11 47.84 48.20 47.42 47.81 0.0M
2025-03-10 48.07 48.11 47.21 47.48 0.0M
2025-03-07 48.90 49.38 48.70 49.36 0.0M
2025-03-06 48.62 49.11 48.39 48.48 0.1M
2025-03-05 48.58 49.05 48.28 49.02 0.0M
2025-03-04 47.21 48.37 46.90 47.80 0.1M
2025-03-03 47.98 48.18 47.10 47.37 0.1M
2025-02-28 47.20 47.27 46.69 47.17 0.1M
2025-02-27 47.99 47.99 47.03 47.08 0.0M
2025-02-26 48.58 48.88 48.31 48.46 0.1M
2025-02-25 48.59 48.65 48.36 48.58 0.0M
2025-02-24 48.42 48.63 48.18 48.18 0.2M
2025-02-21 48.64 48.67 48.16 48.17 0.0M
2025-02-20 48.68 48.72 48.39 48.53 0.0M
2025-02-19 48.39 48.52 48.30 48.38 0.1M
2025-02-18 49.25 49.33 48.88 49.15 1.0M
2025-02-14 49.36 49.43 48.82 48.94 0.0M
2025-02-13 48.21 48.77 48.20 48.75 0.0M
2025-02-12 47.22 47.96 47.11 47.90 0.0M
2025-02-11 46.89 47.26 46.87 47.22 0.0M
2025-02-10 46.53 46.74 46.53 46.70 0.0M
2025-02-07 46.73 46.73 46.08 46.15 0.0M
2025-02-06 46.40 46.64 46.38 46.55 0.0M
2025-02-05 46.24 46.56 46.13 46.49 0.0M
2025-02-04 46.13 46.33 46.09 46.11 0.0M
2025-02-03 45.23 45.83 45.21 45.65 0.0M
2025-01-31 46.68 46.94 46.27 46.35 0.0M
2025-01-30 46.59 46.85 46.39 46.53 0.0M
2025-01-29 46.09 46.13 45.73 45.93 0.0M
2025-01-28 45.48 45.70 45.18 45.55 0.0M
2025-01-27 45.24 45.65 45.24 45.64 0.1M
2025-01-24 46.49 46.49 46.17 46.24 0.0M
2025-01-23 46.18 46.38 46.05 46.36 0.0M
2025-01-22 46.98 47.06 46.60 46.61 0.0M
2025-01-21 46.61 46.93 46.46 46.85 0.2M
2025-01-17 46.34 46.37 46.04 46.13 0.0M
2025-01-16 45.76 46.09 45.73 45.88 0.0M
2025-01-15 45.23 45.37 45.02 45.06 0.1M
2025-01-14 44.69 44.81 44.47 44.70 0.1M
2025-01-13 43.94 44.27 43.92 44.27 0.1M
2025-01-10 45.01 45.18 44.61 44.66 0.1M
2025-01-08 45.15 45.20 44.81 45.11 0.1M
2025-01-07 46.21 46.24 45.47 45.56 0.7M
2025-01-06 45.72 46.15 45.64 45.73 0.0M
2025-01-03 44.71 44.84 44.49 44.81 0.0M
2025-01-02 44.73 44.85 44.28 44.39 0.0M