iShares MSCI Malaysia ETF (EWM)

EWM
🏛️ 美国 →
25.73
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 25.53 25.77 25.53 25.73 0.1M
2025-09-25 25.24 25.31 25.23 25.27 0.2M
2025-09-24 25.54 25.56 25.31 25.33 0.6M
2025-09-23 25.76 25.76 25.68 25.74 0.1M
2025-09-22 25.66 25.81 25.66 25.79 0.2M
2025-09-19 25.58 25.60 25.50 25.59 0.1M
2025-09-18 25.52 25.64 25.47 25.60 0.2M
2025-09-17 25.91 26.05 25.87 25.95 0.6M
2025-09-16 25.68 25.68 25.54 25.54 0.2M
2025-09-15 25.55 25.57 25.49 25.55 0.1M
2025-09-12 25.53 25.53 25.44 25.47 0.3M
2025-09-11 25.18 25.35 25.17 25.33 0.2M
2025-09-10 25.19 25.22 25.09 25.17 0.2M
2025-09-09 25.19 25.20 25.13 25.17 0.2M
2025-09-08 25.03 25.14 25.03 25.12 0.1M
2025-09-05 25.05 25.13 24.97 25.03 0.2M
2025-09-04 24.81 24.97 24.76 24.97 0.3M
2025-09-03 24.82 24.87 24.80 24.87 0.2M
2025-09-02 24.80 24.80 24.65 24.73 0.3M
2025-08-29 24.99 24.99 24.77 24.87 0.3M
2025-08-28 25.05 25.16 25.03 25.13 0.6M
2025-08-27 25.09 25.09 24.96 25.05 0.3M
2025-08-26 25.18 25.19 25.07 25.13 0.6M
2025-08-25 25.56 25.58 25.50 25.50 0.1M
2025-08-22 25.35 25.72 25.35 25.72 0.2M
2025-08-21 25.20 25.22 25.15 25.19 0.2M
2025-08-20 25.15 25.21 25.11 25.19 0.1M
2025-08-19 25.20 25.25 25.14 25.18 0.2M
2025-08-18 25.01 25.19 25.01 25.13 0.3M
2025-08-15 25.08 25.08 24.93 24.98 0.1M
2025-08-14 25.08 25.11 24.98 25.03 0.3M
2025-08-13 25.17 25.30 25.17 25.27 0.2M
2025-08-12 24.83 24.95 24.78 24.94 0.1M
2025-08-11 24.58 24.64 24.58 24.60 0.1M
2025-08-08 24.36 24.51 24.36 24.51 0.2M
2025-08-07 24.41 24.43 24.30 24.38 0.2M
2025-08-06 24.27 24.42 24.27 24.40 0.1M
2025-08-05 24.26 24.29 24.18 24.24 0.2M
2025-08-04 24.05 24.14 24.05 24.13 0.1M
2025-08-01 23.85 23.98 23.85 23.98 0.2M
2025-07-31 23.65 23.65 23.48 23.49 0.1M
2025-07-30 23.99 23.99 23.81 23.84 0.3M
2025-07-29 24.05 24.08 24.01 24.04 0.1M
2025-07-28 24.14 24.14 24.03 24.05 0.1M
2025-07-25 24.21 24.21 24.16 24.19 0.1M
2025-07-24 24.28 24.35 24.27 24.30 0.3M
2025-07-23 24.10 24.21 24.10 24.21 0.1M
2025-07-22 23.97 24.01 23.89 23.99 0.2M
2025-07-21 23.95 24.09 23.94 24.03 0.3M
2025-07-18 23.94 24.00 23.93 23.93 0.1M
2025-07-17 23.82 23.93 23.79 23.93 0.1M
2025-07-16 23.78 23.78 23.57 23.71 0.3M
2025-07-15 23.95 23.95 23.78 23.80 0.1M
2025-07-14 24.07 24.09 24.02 24.09 0.2M
2025-07-11 24.09 24.11 24.04 24.08 0.1M
2025-07-10 24.12 24.16 24.04 24.11 0.1M
2025-07-09 23.91 24.00 23.88 23.98 0.2M
2025-07-08 23.98 24.01 23.95 23.95 0.1M
2025-07-07 24.16 24.16 23.86 23.93 0.6M
2025-07-03 24.36 24.46 24.35 24.41 0.1M
2025-07-02 24.34 24.47 24.34 24.41 0.3M
2025-07-01 24.50 24.50 24.36 24.38 0.1M
2025-06-30 24.08 24.34 24.08 24.34 0.2M
2025-06-27 24.07 24.11 24.03 24.07 0.2M
2025-06-26 23.98 24.08 23.97 24.07 0.1M
2025-06-25 23.84 23.84 23.70 23.82 0.1M
2025-06-24 23.69 23.78 23.64 23.77 0.1M
2025-06-23 23.40 23.54 23.34 23.53 0.3M
2025-06-20 23.55 23.55 23.37 23.41 0.2M
2025-06-18 23.54 23.62 23.51 23.59 0.2M
2025-06-17 23.65 23.69 23.52 23.53 0.3M
2025-06-16 23.90 23.96 23.86 23.93 0.4M
2025-06-13 24.28 24.28 24.15 24.26 0.2M
2025-06-12 24.51 24.54 24.51 24.54 0.2M
2025-06-11 24.41 24.45 24.38 24.45 0.3M
2025-06-10 24.30 24.31 24.25 24.28 0.2M
2025-06-09 24.25 24.35 24.25 24.32 0.1M
2025-06-06 24.26 24.33 24.21 24.25 0.2M
2025-06-05 24.49 24.52 24.29 24.31 0.3M
2025-06-04 24.17 24.18 24.10 24.14 0.2M
2025-06-03 24.17 24.17 24.04 24.09 0.1M
2025-06-02 24.05 24.16 24.05 24.15 0.1M
2025-05-30 24.11 24.11 23.87 23.96 0.4M
2025-05-29 24.40 24.40 24.18 24.30 0.1M
2025-05-28 24.43 24.50 24.43 24.47 0.1M
2025-05-27 24.58 24.58 24.29 24.52 0.2M
2025-05-23 24.37 24.60 24.37 24.58 0.3M
2025-05-22 24.25 24.30 24.18 24.24 0.2M
2025-05-21 24.63 24.66 24.47 24.49 0.2M
2025-05-20 24.49 24.55 24.40 24.50 0.1M
2025-05-19 24.57 24.71 24.51 24.69 0.2M
2025-05-16 25.05 25.05 24.77 24.87 0.1M
2025-05-15 25.00 25.08 25.00 25.08 0.1M
2025-05-14 24.93 25.09 24.93 25.07 0.2M
2025-05-13 24.84 24.92 24.78 24.87 0.1M
2025-05-12 24.50 24.62 24.31 24.50 0.2M
2025-05-09 24.29 24.46 24.29 24.45 0.1M
2025-05-08 24.51 24.51 24.26 24.31 0.7M
2025-05-07 24.72 24.80 24.64 24.68 0.2M
2025-05-06 24.52 24.67 24.52 24.64 0.1M
2025-05-05 24.90 24.92 24.83 24.86 0.1M
2025-05-02 24.64 24.93 24.64 24.85 0.5M
2025-05-01 24.21 24.21 24.08 24.12 0.1M
2025-04-30 24.01 24.17 23.91 24.17 0.2M
2025-04-29 23.70 23.76 23.68 23.70 0.2M
2025-04-28 23.64 23.71 23.61 23.71 0.2M
2025-04-25 23.29 23.44 23.28 23.43 0.2M
2025-04-24 23.20 23.45 23.20 23.43 0.3M
2025-04-23 23.20 23.24 23.04 23.07 0.3M
2025-04-22 22.98 23.02 22.89 22.91 0.2M
2025-04-21 23.02 23.23 22.98 23.04 0.3M
2025-04-17 22.68 22.89 22.68 22.77 0.3M
2025-04-16 22.72 22.72 22.35 22.44 0.3M
2025-04-15 22.68 22.77 22.59 22.63 0.2M
2025-04-14 22.73 22.73 22.56 22.65 0.2M
2025-04-11 22.31 22.59 22.25 22.46 0.5M
2025-04-10 22.04 22.19 21.83 22.05 1.0M
2025-04-09 20.85 22.27 20.80 22.14 1.1M
2025-04-08 22.01 22.01 21.10 21.20 1.3M
2025-04-07 21.20 22.01 21.20 21.75 1.0M
2025-04-04 22.66 22.66 21.85 21.91 0.8M
2025-04-03 23.05 23.13 22.99 23.01 0.4M
2025-04-02 23.21 23.32 23.20 23.32 0.2M
2025-04-01 22.94 23.11 22.94 23.03 0.2M
2025-03-31 22.99 23.12 22.88 23.08 0.2M
2025-03-28 23.24 23.24 22.99 23.00 0.3M
2025-03-27 23.45 23.59 23.45 23.55 0.8M
2025-03-26 23.25 23.28 23.18 23.21 0.2M
2025-03-25 23.13 23.19 23.12 23.17 0.3M
2025-03-24 22.98 23.01 22.93 23.00 0.2M
2025-03-21 23.07 23.15 23.03 23.15 0.4M
2025-03-20 22.97 22.97 22.87 22.94 0.3M
2025-03-19 23.25 23.39 23.21 23.32 0.3M
2025-03-18 23.42 23.46 23.34 23.39 0.3M
2025-03-17 23.40 23.49 23.39 23.44 0.2M
2025-03-14 23.10 23.24 23.07 23.21 0.4M
2025-03-13 22.97 22.99 22.76 22.91 0.3M
2025-03-12 22.67 22.67 22.48 22.53 0.9M
2025-03-11 23.02 23.15 23.00 23.10 0.3M
2025-03-10 23.23 23.23 23.07 23.12 0.3M
2025-03-07 23.30 23.39 23.22 23.29 0.5M
2025-03-06 23.45 23.53 23.39 23.42 0.2M
2025-03-05 23.50 23.75 23.45 23.73 0.4M
2025-03-04 23.28 23.32 23.14 23.23 0.5M
2025-03-03 23.58 23.66 23.37 23.40 0.5M
2025-02-28 23.59 23.68 23.47 23.67 0.4M
2025-02-27 23.94 23.97 23.74 23.76 0.3M
2025-02-26 24.14 24.23 24.05 24.16 0.2M
2025-02-25 23.99 24.02 23.93 23.96 0.3M
2025-02-24 24.19 24.28 24.16 24.24 0.3M
2025-02-21 24.32 24.40 24.15 24.23 0.7M
2025-02-20 24.13 24.28 24.12 24.28 0.3M
2025-02-19 24.02 24.13 24.00 24.12 0.2M
2025-02-18 24.11 24.16 24.03 24.07 0.2M
2025-02-14 24.32 24.44 24.32 24.43 0.3M
2025-02-13 24.14 24.38 24.07 24.34 0.4M
2025-02-12 23.96 24.12 23.96 24.07 0.1M
2025-02-11 23.99 24.07 23.93 23.98 0.1M
2025-02-10 24.00 24.10 23.93 24.09 0.3M
2025-02-07 24.06 24.20 23.91 23.97 0.2M
2025-02-06 24.12 24.12 23.96 24.04 0.5M
2025-02-05 23.99 24.02 23.93 24.02 0.2M
2025-02-04 23.64 23.77 23.64 23.72 0.2M
2025-02-03 23.23 23.42 23.20 23.37 0.7M
2025-01-31 23.50 23.53 23.37 23.42 0.6M
2025-01-30 23.88 24.00 23.85 23.95 0.3M
2025-01-29 23.76 23.88 23.76 23.76 0.4M
2025-01-28 23.87 23.87 23.65 23.82 0.2M
2025-01-27 23.98 24.03 23.93 24.02 0.3M
2025-01-24 24.06 24.11 24.04 24.07 0.3M
2025-01-23 23.88 23.89 23.80 23.84 0.2M
2025-01-22 24.00 24.05 23.95 24.00 0.2M
2025-01-21 23.70 23.81 23.67 23.81 0.4M
2025-01-17 23.39 23.50 23.37 23.44 0.4M
2025-01-16 23.17 23.24 23.11 23.22 0.4M
2025-01-15 23.41 23.44 23.34 23.38 0.6M
2025-01-14 23.50 23.55 23.45 23.51 0.2M
2025-01-13 23.62 23.63 23.53 23.58 0.3M
2025-01-10 23.83 23.83 23.57 23.65 0.5M
2025-01-08 24.05 24.11 23.94 23.98 0.6M
2025-01-07 24.25 24.45 24.25 24.27 0.2M
2025-01-06 24.27 24.28 24.20 24.24 0.3M
2025-01-03 24.32 24.35 24.21 24.34 0.2M
2025-01-02 24.45 24.50 24.28 24.33 0.6M