iShares Global Industrials ETF (EXI)

EXI
🏛️ 美国 →
171.41
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
2022-12-30 106.68 106.90 106.08 106.49 0.0M
2022-12-29 107.29 107.79 107.17 107.25 0.0M
2022-12-28 107.37 107.37 105.92 105.92 0.0M
2022-12-27 107.51 107.51 107.10 107.36 0.0M
2022-12-23 106.10 106.94 106.07 106.90 0.0M
2022-12-22 106.87 106.87 105.14 106.51 0.0M
2022-12-21 106.84 107.71 106.73 107.71 0.0M
2022-12-20 105.96 106.86 105.96 106.31 0.0M
2022-12-19 106.50 106.50 105.64 105.91 0.0M
2022-12-16 105.97 106.53 105.82 106.53 0.0M
2022-12-15 107.56 107.56 106.70 107.33 0.0M
2022-12-14 110.14 111.50 110.05 110.05 0.0M
2022-12-13 111.40 112.70 109.71 110.31 0.0M
2022-12-12 108.77 109.94 108.68 109.61 0.1M
2022-12-09 109.03 109.50 108.75 108.75 0.1M
2022-12-08 108.96 109.13 108.71 108.96 0.0M
2022-12-07 108.15 108.90 108.15 108.69 0.0M
2022-12-06 109.51 109.51 107.87 108.64 0.0M
2022-12-05 110.60 110.60 109.44 109.66 0.2M
2022-12-02 109.42 111.28 109.42 111.01 0.0M
2022-12-01 111.07 111.24 110.17 110.60 0.0M
2022-11-30 108.65 110.42 107.65 110.19 0.0M
2022-11-29 108.16 108.52 108.16 108.46 0.0M
2022-11-28 109.31 109.31 107.95 107.95 0.0M
2022-11-25 109.64 110.00 108.87 109.99 0.0M
2022-11-23 109.25 109.82 109.15 109.64 0.0M
2022-11-22 108.23 108.82 108.20 108.70 0.0M
2022-11-21 107.00 107.54 106.90 107.42 0.0M
2022-11-18 107.80 107.86 107.19 107.57 0.1M
2022-11-17 105.95 106.80 105.45 106.75 0.0M
2022-11-16 107.45 107.61 106.73 107.17 0.0M
2022-11-15 108.47 108.47 106.93 107.70 0.0M
2022-11-14 107.41 107.93 107.14 107.31 0.1M
2022-11-11 107.84 108.42 107.68 108.19 0.1M
2022-11-10 105.80 107.32 105.80 107.32 0.0M
2022-11-09 102.97 103.32 102.13 102.33 0.0M
2022-11-08 103.07 104.29 102.70 103.85 0.0M
2022-11-07 102.15 102.62 101.80 102.55 0.0M
2022-11-04 101.00 101.50 100.13 101.35 0.0M
2022-11-03 96.94 99.35 96.93 98.99 0.0M
2022-11-02 100.34 101.60 98.61 98.76 0.0M
2022-11-01 101.61 101.61 100.25 100.39 0.0M
2022-10-31 99.89 100.33 99.63 100.19 0.1M
2022-10-28 98.99 100.69 98.40 100.67 0.0M
2022-10-27 99.17 99.98 98.31 98.75 0.1M
2022-10-26 98.00 99.60 98.00 98.85 0.1M
2022-10-25 96.59 98.10 96.59 98.03 0.0M
2022-10-24 95.86 96.57 95.80 96.39 0.0M
2022-10-21 94.78 95.63 94.78 95.47 0.0M
2022-10-20 94.50 94.75 93.18 93.45 0.0M
2022-10-19 94.77 95.19 93.94 94.38 0.0M
2022-10-18 95.47 95.65 94.84 95.35 0.0M
2022-10-17 93.21 93.94 93.21 93.54 0.0M
2022-10-14 94.01 94.01 91.15 91.26 0.0M
2022-10-13 89.52 93.43 89.52 93.43 0.0M
2022-10-12 91.78 91.89 91.41 91.47 0.0M
2022-10-11 91.92 92.91 91.56 91.82 0.0M
2022-10-10 92.62 92.62 91.85 92.16 0.0M
2022-10-07 93.08 93.08 91.82 92.15 0.0M
2022-10-06 94.96 95.01 93.95 93.95 0.0M
2022-10-05 94.69 95.94 94.49 95.36 0.0M
2022-10-04 94.57 96.21 94.57 96.14 0.0M
2022-10-03 90.98 92.92 90.94 92.39 0.0M
2022-09-30 90.59 91.38 89.84 89.94 0.0M
2022-09-29 91.24 91.24 90.21 90.83 0.0M
2022-09-28 90.51 92.69 90.51 92.25 0.0M
2022-09-27 91.31 91.31 89.60 90.04 0.0M
2022-09-26 91.14 92.09 90.25 90.69 0.0M
2022-09-23 91.93 92.28 90.60 91.51 0.0M
2022-09-22 94.84 94.84 93.71 93.91 0.0M
2022-09-21 96.35 96.67 94.85 94.85 0.0M
2022-09-20 96.40 96.40 95.39 95.88 0.0M
2022-09-19 96.53 97.61 96.48 97.56 0.0M
2022-09-16 96.16 96.96 95.98 96.53 0.0M
2022-09-15 98.92 99.65 98.21 98.42 0.0M
2022-09-14 99.63 99.85 98.97 99.34 0.0M
2022-09-13 101.04 101.67 99.42 99.57 0.0M
2022-09-12 103.25 103.59 103.18 103.25 0.0M
2022-09-09 101.55 102.37 101.55 102.20 0.0M
2022-09-08 99.36 100.50 99.14 100.43 0.0M
2022-09-07 98.43 100.34 98.39 100.21 0.0M
2022-09-06 99.08 99.08 98.67 98.89 0.0M
2022-09-02 100.72 100.93 98.66 98.75 0.0M
2022-09-01 99.39 99.71 98.68 99.71 0.0M
2022-08-31 101.29 101.29 100.19 100.19 0.0M
2022-08-30 103.00 103.37 100.93 101.12 0.0M
2022-08-29 101.94 102.58 101.67 102.37 0.1M
2022-08-26 106.00 106.00 102.66 102.66 0.0M
2022-08-25 105.62 105.86 105.21 105.86 0.0M
2022-08-24 104.46 104.85 104.23 104.50 0.0M
2022-08-23 104.29 104.71 104.25 104.25 0.0M
2022-08-22 104.96 104.96 104.03 104.15 0.0M
2022-08-19 107.10 107.10 106.26 106.49 0.0M
2022-08-18 108.08 108.11 107.70 108.11 0.0M
2022-08-17 108.32 108.32 107.79 107.92 0.0M
2022-08-16 108.30 109.21 108.30 108.84 0.0M
2022-08-15 107.88 108.65 107.88 108.60 0.0M
2022-08-12 107.90 108.73 107.90 108.73 0.0M
2022-08-11 107.77 107.78 107.36 107.45 0.1M
2022-08-10 106.70 107.58 106.70 107.35 0.0M
2022-08-09 104.89 104.89 104.32 104.54 0.0M
2022-08-08 105.93 105.93 105.33 105.33 0.0M
2022-08-05 104.30 105.13 104.30 105.13 0.0M
2022-08-04 104.92 105.69 104.92 105.44 0.0M
2022-08-03 104.46 104.83 104.46 104.83 0.0M
2022-08-02 104.84 105.02 103.97 104.09 0.0M
2022-08-01 105.22 105.40 105.20 105.28 0.0M
2022-07-29 104.59 105.38 104.59 105.27 0.0M
2022-07-28 102.04 103.31 102.04 103.26 0.0M
2022-07-27 100.39 101.45 100.01 101.45 0.0M
2022-07-26 99.88 99.95 99.22 99.47 0.0M
2022-07-25 100.41 100.99 99.85 100.46 0.0M
2022-07-22 100.82 101.12 99.76 100.18 0.0M
2022-07-21 99.29 100.42 99.29 100.35 0.0M
2022-07-20 99.12 99.61 99.04 99.29 0.0M
2022-07-19 97.15 99.19 97.15 99.17 0.0M
2022-07-18 97.02 97.02 96.10 96.11 0.0M
2022-07-15 94.78 96.08 94.78 95.91 0.0M
2022-07-14 93.62 94.42 93.11 94.27 0.0M
2022-07-13 94.55 95.47 94.55 95.16 0.0M
2022-07-12 96.19 96.74 95.56 95.83 0.0M
2022-07-11 96.24 96.42 95.67 95.90 0.0M
2022-07-08 97.36 97.36 96.93 97.18 0.0M
2022-07-07 96.49 97.15 96.47 97.08 0.0M
2022-07-06 95.20 95.90 94.82 95.60 0.0M
2022-07-05 93.91 95.21 93.91 95.21 0.0M
2022-07-01 95.75 96.77 95.61 96.77 0.0M
2022-06-30 94.68 96.35 94.63 96.13 0.0M
2022-06-29 96.83 96.83 96.05 96.16 0.0M
2022-06-28 98.48 99.25 96.72 96.79 0.1M
2022-06-27 98.18 98.27 97.64 97.77 0.0M
2022-06-24 95.80 97.70 95.80 97.70 0.0M
2022-06-23 95.27 95.27 93.94 94.74 0.0M
2022-06-22 94.81 95.94 94.48 95.47 0.0M
2022-06-21 96.12 96.34 95.60 96.08 0.1M
2022-06-17 95.08 95.39 94.11 94.92 0.0M
2022-06-16 95.96 95.96 94.97 95.10 0.0M
2022-06-15 97.71 99.15 96.64 98.16 0.0M
2022-06-14 97.69 97.80 96.37 96.89 0.0M
2022-06-13 98.51 98.68 97.13 97.40 0.0M
2022-06-10 102.05 102.08 100.72 100.88 0.0M
2022-06-09 105.21 105.24 103.52 103.74 0.0M
2022-06-08 107.82 107.94 106.63 106.66 0.0M
2022-06-07 106.78 108.61 106.68 108.61 0.1M
2022-06-06 107.96 107.96 107.66 107.80 0.0M
2022-06-03 107.12 107.29 107.12 107.29 0.0M
2022-06-02 106.91 108.41 106.57 108.41 0.0M
2022-06-01 107.26 107.26 105.36 105.99 0.0M
2022-05-31 106.83 107.16 106.21 106.75 0.0M
2022-05-27 106.11 107.46 106.11 107.45 0.0M
2022-05-26 104.12 105.69 104.12 105.49 0.0M
2022-05-25 103.11 104.11 103.03 103.57 0.0M
2022-05-24 103.47 103.47 101.99 103.34 0.0M
2022-05-23 103.20 103.94 102.93 103.71 0.0M
2022-05-20 103.52 103.58 101.07 102.23 0.0M
2022-05-19 102.01 102.58 101.95 102.46 0.1M
2022-05-18 104.91 104.91 102.58 102.58 0.0M
2022-05-17 105.11 105.92 104.57 105.92 0.0M
2022-05-16 103.32 104.15 103.03 103.41 0.0M
2022-05-13 102.69 103.82 102.69 103.56 0.0M
2022-05-12 101.09 102.27 101.09 101.64 0.0M
2022-05-11 102.38 103.74 101.44 101.44 0.0M
2022-05-10 104.04 104.04 101.61 102.32 0.0M
2022-05-09 103.69 103.94 102.32 102.43 0.0M
2022-05-06 105.93 105.93 104.16 105.27 0.0M
2022-05-05 108.50 108.50 105.94 106.35 0.0M
2022-05-04 106.93 109.50 106.51 109.49 0.0M
2022-05-03 106.36 107.11 106.20 106.86 0.0M
2022-05-02 105.94 106.85 104.63 106.07 0.0M
2022-04-29 108.32 108.80 106.01 106.37 0.3M
2022-04-28 107.72 108.88 106.81 108.46 0.0M
2022-04-27 106.94 107.91 106.87 107.14 0.0M
2022-04-26 108.90 108.90 106.69 106.93 0.0M
2022-04-25 109.00 109.66 107.66 109.57 0.0M
2022-04-22 111.66 111.86 109.71 109.75 0.0M
2022-04-21 114.61 114.70 112.24 112.24 0.0M
2022-04-20 113.20 113.57 113.02 113.15 0.0M
2022-04-19 110.44 112.08 110.44 111.98 0.0M
2022-04-18 110.81 111.08 110.36 110.59 0.0M
2022-04-14 111.49 111.78 111.26 111.26 0.0M
2022-04-13 110.19 111.40 110.19 111.29 0.0M
2022-04-12 110.91 111.44 109.90 109.90 0.0M
2022-04-11 111.05 111.50 110.37 110.59 0.0M
2022-04-08 111.68 112.08 111.19 111.37 0.0M
2022-04-07 111.60 112.32 110.66 112.05 0.0M
2022-04-06 111.30 111.86 111.04 111.69 0.0M
2022-04-05 114.55 114.88 113.08 113.26 0.0M
2022-04-04 115.10 115.31 114.60 115.23 0.0M
2022-04-01 116.34 116.34 114.81 115.43 0.0M
2022-03-31 117.03 117.21 115.81 116.07 0.0M
2022-03-30 117.80 118.18 117.42 117.51 0.0M
2022-03-29 117.99 118.39 117.18 118.25 0.0M
2022-03-28 116.14 116.52 115.83 116.52 0.0M
2022-03-25 116.60 116.65 115.87 116.65 0.0M
2022-03-24 116.13 116.52 116.02 116.52 0.0M
2022-03-23 116.40 116.57 115.79 115.82 0.0M
2022-03-22 116.94 117.35 116.91 117.24 0.1M
2022-03-21 116.06 117.11 116.06 116.48 0.0M
2022-03-18 115.52 116.86 115.48 116.86 0.0M
2022-03-17 114.56 116.18 114.56 116.07 0.0M
2022-03-16 113.50 114.59 112.75 114.59 0.0M
2022-03-15 111.42 112.06 111.18 112.06 0.0M
2022-03-14 111.27 111.96 110.31 110.77 0.0M
2022-03-11 111.88 111.88 109.92 109.96 0.0M
2022-03-10 109.58 110.78 109.46 110.55 0.0M
2022-03-09 110.88 111.69 110.65 111.13 0.0M
2022-03-08 108.82 110.69 107.66 108.15 0.0M
2022-03-07 110.84 110.85 108.12 108.15 0.0M
2022-03-04 110.62 111.02 109.99 111.02 0.0M
2022-03-03 113.62 113.62 112.32 112.75 0.0M
2022-03-02 111.89 113.62 111.68 113.31 0.0M
2022-03-01 112.99 112.99 110.51 111.06 0.0M
2022-02-28 112.22 113.86 112.04 113.42 0.0M
2022-02-25 111.59 113.73 111.46 113.73 0.0M
2022-02-24 107.24 110.84 107.09 110.49 0.0M
2022-02-23 112.58 112.58 110.52 110.52 0.0M
2022-02-22 113.06 113.67 111.68 112.24 0.0M
2022-02-18 114.53 115.25 113.63 114.03 0.2M
2022-02-17 115.88 115.88 114.67 114.70 0.0M
2022-02-16 115.99 116.78 115.59 116.69 0.0M
2022-02-15 115.54 116.36 115.53 116.15 0.0M
2022-02-14 114.52 114.77 113.39 114.17 0.0M
2022-02-11 116.70 116.99 114.17 114.48 0.1M
2022-02-10 116.88 118.45 116.66 116.66 0.0M
2022-02-09 118.30 118.34 118.08 118.34 0.0M
2022-02-08 115.47 116.55 115.47 116.55 0.0M
2022-02-07 115.48 115.96 115.48 115.57 0.0M
2022-02-04 115.48 115.98 114.62 115.35 0.0M
2022-02-03 116.85 117.08 115.98 115.98 0.0M
2022-02-02 117.38 118.35 117.35 118.33 0.0M
2022-02-01 116.80 117.43 116.45 117.31 0.0M
2022-01-31 114.24 116.10 113.91 115.89 0.0M
2022-01-28 113.24 114.08 111.72 114.08 0.0M
2022-01-27 115.82 115.96 113.21 113.64 0.0M
2022-01-26 116.81 117.32 114.26 115.00 0.1M
2022-01-25 115.30 116.28 113.73 115.95 0.0M
2022-01-24 115.24 116.95 113.23 116.93 0.0M
2022-01-21 118.38 118.40 117.46 117.60 0.0M
2022-01-20 120.41 120.89 118.61 118.61 0.0M
2022-01-19 121.00 121.00 119.53 119.54 0.0M
2022-01-18 121.21 121.21 119.96 120.32 0.0M
2022-01-14 122.22 122.30 121.47 122.30 0.0M
2022-01-13 123.93 124.11 123.05 123.16 0.0M
2022-01-12 123.40 123.75 123.27 123.75 0.2M
2022-01-11 121.80 122.73 121.13 122.46 0.0M
2022-01-10 122.16 122.16 120.88 121.48 0.0M
2022-01-07 123.29 123.59 123.29 123.43 0.0M
2022-01-06 123.79 124.00 123.40 123.57 0.0M
2022-01-05 125.11 125.57 123.77 123.84 0.0M
2022-01-04 123.69 124.96 123.69 124.94 0.0M
2022-01-03 123.50 123.50 122.85 122.91 0.0M