iShares S&P Mid-Cap 400 Value ETF (IJJ)

IJJ
🏛️ 美国 →
129.81
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
2025-09-26 128.80 129.90 128.80 129.81 0.1M
2025-09-25 128.53 128.79 127.97 128.56 0.1M
2025-09-24 130.19 130.39 129.32 129.37 0.1M
2025-09-23 130.27 131.33 129.72 129.96 0.2M
2025-09-22 129.84 130.13 129.39 129.80 0.3M
2025-09-19 131.47 131.60 129.89 129.94 0.1M
2025-09-18 130.43 131.64 130.14 131.38 0.1M
2025-09-17 130.31 132.32 129.10 129.87 0.1M
2025-09-16 130.43 130.45 129.33 130.04 0.1M
2025-09-15 131.46 131.78 130.63 130.79 0.1M
2025-09-12 132.09 132.30 131.07 131.10 0.1M
2025-09-11 130.92 132.57 130.51 132.57 0.2M
2025-09-10 130.31 131.21 130.14 130.46 0.1M
2025-09-09 131.43 131.43 130.29 130.68 0.1M
2025-09-08 132.12 132.12 130.70 131.55 0.3M
2025-09-05 131.82 133.00 131.00 131.93 0.2M
2025-09-04 129.96 131.43 129.72 131.43 0.2M
2025-09-03 129.46 130.37 128.92 129.62 0.1M
2025-09-02 129.07 129.89 128.54 129.80 0.1M
2025-08-29 130.76 131.22 130.09 130.39 0.1M
2025-08-28 131.49 131.49 129.98 130.79 0.1M
2025-08-27 129.85 131.28 129.62 131.04 0.1M
2025-08-26 129.97 130.62 129.88 130.07 0.1M
2025-08-25 130.41 130.47 129.81 129.83 0.1M
2025-08-22 127.24 131.09 127.24 130.69 0.3M
2025-08-21 126.29 126.95 125.80 126.76 0.1M
2025-08-20 127.33 127.60 126.57 126.91 0.1M
2025-08-19 126.87 128.36 126.87 127.31 0.2M
2025-08-18 126.50 126.67 126.16 126.63 0.1M
2025-08-15 127.34 127.42 126.37 126.49 0.1M
2025-08-14 127.34 127.36 126.34 127.22 0.1M
2025-08-13 126.41 128.69 126.30 128.69 0.1M
2025-08-12 124.01 126.09 123.83 126.02 0.1M
2025-08-11 123.93 124.58 123.07 123.25 0.1M
2025-08-08 124.04 124.41 123.48 123.81 0.1M
2025-08-07 124.79 124.80 122.96 123.64 0.1M
2025-08-06 124.41 124.41 123.52 123.61 0.2M
2025-08-05 124.23 124.49 123.07 124.28 0.1M
2025-08-04 123.43 124.15 122.99 124.06 0.2M
2025-08-01 123.49 123.49 121.37 122.57 0.2M
2025-07-31 125.27 125.89 124.55 124.65 0.1M
2025-07-30 127.16 127.27 125.10 125.72 0.1M
2025-07-29 127.97 127.98 126.93 127.21 0.1M
2025-07-28 128.15 128.15 127.23 127.51 0.1M
2025-07-25 127.50 128.01 126.65 127.84 0.1M
2025-07-24 128.39 128.39 127.12 127.12 0.1M
2025-07-23 128.74 129.05 128.38 128.92 0.4M
2025-07-22 126.54 128.26 126.54 128.07 0.1M
2025-07-21 126.95 127.35 126.11 126.14 0.1M
2025-07-18 127.32 127.32 126.15 126.61 0.1M
2025-07-17 125.60 127.05 125.60 126.77 0.1M
2025-07-16 125.64 125.93 124.02 125.60 0.1M
2025-07-15 127.93 128.13 125.12 125.12 0.1M
2025-07-14 127.33 127.78 126.92 127.62 0.1M
2025-07-11 127.75 128.05 127.20 127.50 0.1M
2025-07-10 127.82 129.17 127.49 128.43 0.1M
2025-07-09 127.88 127.93 126.74 127.58 0.2M
2025-07-08 126.53 128.01 126.45 127.32 0.2M
2025-07-07 127.15 128.11 125.81 126.42 0.2M
2025-07-03 127.66 128.23 127.51 127.98 0.1M
2025-07-02 126.08 127.45 125.66 127.45 0.2M
2025-07-01 123.13 126.90 123.09 125.76 0.1M
2025-06-30 123.80 123.80 123.00 123.58 0.1M
2025-06-27 123.85 124.42 122.93 123.57 0.1M
2025-06-26 122.52 123.68 122.52 123.68 0.2M
2025-06-25 122.92 122.96 121.81 122.04 0.1M
2025-06-24 122.66 123.52 122.30 122.95 0.3M
2025-06-23 120.73 122.10 120.03 122.07 0.1M
2025-06-20 121.31 121.54 120.44 120.76 0.2M
2025-06-18 120.46 121.62 120.21 120.80 0.2M
2025-06-17 120.77 121.27 120.22 120.35 0.1M
2025-06-16 121.13 121.99 120.78 121.42 0.1M
2025-06-13 121.24 121.82 120.15 120.53 0.2M
2025-06-12 121.67 122.35 121.15 122.31 0.1M
2025-06-11 123.35 123.37 122.02 122.28 0.1M
2025-06-10 122.50 123.33 122.27 122.93 0.2M
2025-06-09 121.65 122.62 121.36 121.83 0.2M
2025-06-06 120.95 121.47 120.66 121.12 0.3M
2025-06-05 120.14 120.47 119.21 119.85 0.2M
2025-06-04 120.68 120.78 119.91 119.91 0.2M
2025-06-03 119.07 120.83 118.61 120.61 0.2M
2025-06-02 119.49 119.50 117.79 118.98 0.2M
2025-05-30 119.68 120.01 118.75 119.49 0.2M
2025-05-29 120.50 120.50 119.13 120.22 0.1M
2025-05-28 121.19 121.19 119.64 119.78 0.1M
2025-05-27 120.17 121.34 119.37 121.34 0.2M
2025-05-23 117.41 118.91 117.41 118.63 0.3M
2025-05-22 118.66 119.45 118.00 118.76 0.2M
2025-05-21 121.33 121.38 118.95 118.98 0.2M
2025-05-20 122.52 123.13 122.14 122.47 0.2M
2025-05-19 121.88 122.77 121.69 122.67 0.2M
2025-05-16 122.25 123.25 121.72 123.25 0.2M
2025-05-15 121.25 122.13 120.95 122.13 0.1M
2025-05-14 122.08 122.11 121.34 121.67 0.4M
2025-05-13 122.53 122.79 122.13 122.25 0.2M
2025-05-12 121.96 122.78 121.27 122.15 0.4M
2025-05-09 118.32 118.40 117.60 118.00 0.2M
2025-05-08 117.13 118.88 116.88 117.86 0.2M
2025-05-07 116.41 116.98 115.72 116.24 0.2M
2025-05-06 115.87 116.79 115.58 115.91 0.1M
2025-05-05 116.34 117.65 116.28 116.85 0.1M
2025-05-02 116.31 117.34 115.83 117.13 0.2M
2025-05-01 114.58 115.88 113.85 114.88 0.2M
2025-04-30 113.25 114.62 111.86 114.21 0.2M
2025-04-29 114.06 115.29 113.38 114.73 0.1M
2025-04-28 114.28 115.05 113.34 114.53 0.2M
2025-04-25 113.87 114.37 113.31 114.08 0.2M
2025-04-24 112.80 114.83 112.49 114.72 0.2M
2025-04-23 114.24 115.87 112.18 112.48 0.2M
2025-04-22 110.03 111.81 109.97 111.54 0.3M
2025-04-21 110.01 110.01 107.72 108.78 0.3M
2025-04-17 110.24 111.56 110.11 110.98 0.2M
2025-04-16 110.40 111.30 108.79 109.91 0.2M
2025-04-15 110.89 112.07 110.45 110.73 0.4M
2025-04-14 111.15 111.45 109.27 111.04 0.3M
2025-04-11 108.01 109.78 106.13 109.53 0.4M
2025-04-10 110.26 110.38 105.54 108.24 0.4M
2025-04-09 102.60 113.58 102.24 113.00 0.8M
2025-04-08 110.08 110.08 102.52 103.88 0.6M
2025-04-07 104.12 110.84 102.49 106.59 0.8M
2025-04-04 109.55 110.03 106.26 108.02 0.5M
2025-04-03 116.91 117.36 113.19 113.19 0.4M
2025-04-02 118.93 121.75 118.93 121.56 0.2M
2025-04-01 119.63 120.59 118.41 120.05 0.5M
2025-03-31 118.22 120.28 117.54 119.73 0.1M
2025-03-28 120.97 121.18 118.66 119.19 0.1M
2025-03-27 121.33 122.03 120.69 121.13 1.4M
2025-03-26 122.09 122.87 121.41 121.79 0.1M
2025-03-25 122.65 122.84 121.34 121.89 0.2M
2025-03-24 121.42 122.67 121.42 122.48 0.2M
2025-03-21 119.98 120.44 119.01 120.12 0.2M
2025-03-20 120.96 122.02 120.75 120.99 0.1M
2025-03-19 120.84 122.30 120.61 121.81 0.3M
2025-03-18 120.99 121.04 120.19 120.64 0.2M
2025-03-17 119.90 122.02 119.90 121.72 0.2M
2025-03-14 118.38 120.07 118.15 119.99 0.2M
2025-03-13 118.81 119.34 116.75 117.40 0.3M
2025-03-12 120.03 120.08 117.97 118.65 0.3M
2025-03-11 120.15 120.39 118.19 119.16 1.1M
2025-03-10 121.24 122.26 119.19 119.97 2.5M
2025-03-07 121.07 122.51 119.99 122.21 0.3M
2025-03-06 120.96 122.24 120.46 121.11 0.2M
2025-03-05 121.19 122.39 120.10 122.18 0.2M
2025-03-04 122.20 122.79 119.89 120.88 0.6M
2025-03-03 126.25 126.60 122.57 123.14 0.3M
2025-02-28 124.55 125.78 123.97 125.67 0.2M
2025-02-27 125.74 126.21 124.47 124.57 0.1M
2025-02-26 125.99 126.71 125.15 125.43 0.2M
2025-02-25 125.73 126.31 124.94 125.73 0.1M
2025-02-24 125.88 126.33 125.02 125.38 0.3M
2025-02-21 128.21 128.23 125.11 125.50 0.2M
2025-02-20 128.24 128.68 127.20 127.72 0.1M
2025-02-19 128.75 128.92 128.13 128.62 0.2M
2025-02-18 128.13 129.14 127.96 129.14 1.4M
2025-02-14 128.45 129.22 127.73 127.85 0.1M
2025-02-13 127.10 128.00 126.83 127.88 0.1M
2025-02-12 126.50 127.22 126.11 126.82 0.3M
2025-02-11 127.44 128.18 127.23 127.97 0.1M
2025-02-10 128.25 128.25 127.29 127.79 0.1M
2025-02-07 129.35 129.40 127.50 127.67 0.3M
2025-02-06 130.50 130.50 128.69 129.45 0.1M
2025-02-05 129.15 129.76 128.62 129.67 0.1M
2025-02-04 127.71 128.79 127.70 128.70 0.2M
2025-02-03 127.23 128.77 126.17 127.87 0.2M
2025-01-31 130.79 131.38 129.35 129.68 0.3M
2025-01-30 130.58 131.64 130.04 131.02 0.3M
2025-01-29 130.11 130.89 129.04 129.53 0.2M
2025-01-28 130.30 130.57 129.46 129.91 0.2M
2025-01-27 129.70 130.72 129.59 130.23 0.3M
2025-01-24 130.17 130.58 129.65 130.17 0.1M
2025-01-23 129.71 130.30 129.24 130.10 0.2M
2025-01-22 130.83 130.87 129.81 129.87 0.3M
2025-01-21 129.99 130.99 129.97 130.94 0.4M
2025-01-17 129.38 129.57 128.82 129.15 0.3M
2025-01-16 127.81 128.92 127.37 128.68 0.2M
2025-01-15 128.84 128.84 127.40 127.78 0.3M
2025-01-14 125.42 126.33 124.94 126.19 0.2M
2025-01-13 122.86 124.86 122.66 124.86 0.2M
2025-01-10 124.00 124.21 122.80 123.38 0.2M
2025-01-08 124.76 125.24 123.75 125.24 0.3M
2025-01-07 126.12 126.52 124.60 125.24 0.6M
2025-01-06 126.25 127.23 125.39 125.59 0.4M
2025-01-03 124.55 125.55 123.82 125.42 0.5M
2025-01-02 125.69 126.06 123.86 124.19 3.4M