iShares International Treasury Bond ETF (IGOV)

IGOV
🏛️ 美国 →
42.34
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
09:30 42.64 42.64 42.46 42.46 3.1K
09:32 42.46 42.46 42.45 42.46 5.5K
09:33 42.27 42.40 42.27 42.40 3.2K
09:34 42.38 42.38 42.37 42.37 1.7K
09:35 42.39 42.40 42.39 42.39 2.9K
09:37 42.38 42.38 42.38 42.38 6.2K
09:38 42.39 42.39 42.39 42.39 0.3K
09:39 42.40 42.40 42.38 42.38 0.4K
09:42 42.42 42.42 42.42 42.42 0.4K
09:59 42.42 42.42 42.42 42.42 0.1K
10:01 42.42 42.42 42.42 42.42 0.4K
10:13 42.39 42.39 42.39 42.39 0.1K
10:15 42.41 42.41 42.41 42.41 0.2K
10:17 42.40 42.41 42.40 42.41 1.4K
10:19 42.39 42.39 42.39 42.39 0.2K
10:20 42.38 42.40 42.38 42.40 0.3K
10:25 42.40 42.40 42.40 42.40 0.6K
10:30 42.45 42.45 42.45 42.45 0.4K
10:38 42.47 42.47 42.47 42.47 0.3K
10:41 42.41 42.41 42.41 42.41 0.7K
10:56 42.48 42.48 42.48 42.48 118.7K
10:59 42.47 42.47 42.47 42.47 0.2K
11:01 42.47 42.47 42.47 42.47 0.4K
11:08 42.40 42.40 42.40 42.40 0.5K
11:12 42.45 42.45 42.45 42.45 3.0K
11:14 42.40 42.40 42.40 42.40 0.3K
11:15 42.44 42.44 42.44 42.44 0.6K
11:16 42.44 42.44 42.44 42.44 1.1K
11:17 42.40 42.40 42.40 42.40 0.6K
11:22 42.40 42.40 42.40 42.40 1.3K
11:32 42.43 42.43 42.43 42.43 0.4K
11:41 42.45 42.45 42.45 42.45 0.6K
11:52 42.44 42.47 42.44 42.47 3.6K
11:59 42.44 42.44 42.44 42.44 0.1K
12:02 42.44 42.44 42.44 42.44 0.6K
12:11 42.43 42.43 42.43 42.43 0.5K
12:12 42.43 42.43 42.43 42.43 0.6K
12:15 42.43 42.43 42.43 42.43 0.2K
12:16 42.43 42.43 42.43 42.43 0.2K
12:28 42.43 42.43 42.43 42.43 0.2K
12:29 42.42 42.42 42.42 42.42 0.5K
12:30 42.44 42.44 42.44 42.44 0.5K
12:34 42.43 42.43 42.43 42.43 0.5K
12:47 42.41 42.41 42.41 42.41 0.1K
12:50 42.41 42.41 42.41 42.41 1.0K
13:07 42.47 42.47 42.42 42.42 4.0K
13:10 42.41 42.41 42.41 42.41 0.3K
13:17 42.44 42.44 42.44 42.44 0.1K
13:20 42.44 42.44 42.44 42.44 0.2K
13:24 42.46 42.46 42.46 42.46 0.5K
13:33 42.46 42.46 42.46 42.46 0.3K
13:36 42.43 42.43 42.43 42.43 1.0K
13:37 42.43 42.43 42.43 42.43 1.1K
13:42 42.44 42.44 42.44 42.44 0.5K
13:47 42.45 42.45 42.45 42.45 0.7K
13:49 42.45 42.45 42.45 42.45 0.6K
13:52 42.45 42.45 42.45 42.45 2.2K
13:59 42.42 42.42 42.42 42.42 0.4K
14:03 42.44 42.46 42.44 42.46 30.6K
14:04 42.43 42.43 42.43 42.43 0.3K
14:14 42.44 42.44 42.44 42.44 15.0K
14:16 42.43 42.43 42.43 42.43 0.2K
14:21 42.43 42.43 42.43 42.43 2.1K
14:32 42.41 42.42 42.41 42.42 1.4K
14:36 42.43 42.43 42.43 42.43 0.7K
14:42 42.43 42.43 42.43 42.43 0.3K
15:03 42.42 42.42 42.42 42.42 0.3K
15:08 42.40 42.40 42.40 42.40 3.4K
15:10 42.38 42.38 42.34 42.34 26.8K
15:12 42.40 42.40 42.40 42.40 0.1K
15:13 42.41 42.41 42.41 42.41 0.1K
15:16 42.39 42.39 42.39 42.39 0.2K
15:18 42.41 42.41 42.41 42.41 2.1K
15:21 42.39 42.39 42.39 42.39 0.2K
15:26 42.41 42.41 42.41 42.41 1.0K
15:27 42.42 42.42 42.42 42.42 0.4K
15:32 42.41 42.41 42.41 42.41 0.7K
15:49 42.43 42.43 42.43 42.43 0.5K
15:50 42.43 42.45 42.43 42.45 1.8K
15:54 42.43 42.43 42.43 42.43 0.3K
15:59 42.42 42.42 42.42 42.42 4.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.27 42.52 42.21 42.34 0.2M
2025-09-25 42.36 42.40 42.06 42.15 0.1M
2025-09-24 42.64 42.64 42.27 42.42 0.3M
2025-09-23 42.74 42.75 42.62 42.72 0.4M
2025-09-22 42.67 42.69 42.52 42.65 0.1M
2025-09-19 42.70 42.70 42.50 42.55 0.1M
2025-09-18 42.72 42.81 42.55 42.68 0.2M
2025-09-17 43.29 43.39 42.95 43.02 0.2M
2025-09-16 42.95 43.15 42.88 43.09 0.2M
2025-09-15 42.80 42.87 42.73 42.86 0.4M
2025-09-12 42.84 42.84 42.55 42.66 0.3M
2025-09-11 42.83 42.88 42.70 42.83 0.3M
2025-09-10 42.75 42.83 42.62 42.65 0.2M
2025-09-09 42.71 42.78 42.57 42.61 0.1M
2025-09-08 42.72 42.80 42.64 42.77 0.2M
2025-09-05 42.80 42.80 42.51 42.62 0.2M
2025-09-04 42.29 42.29 42.06 42.09 0.3M
2025-09-03 42.10 42.24 42.00 42.10 0.2M
2025-09-02 41.90 42.10 41.83 42.01 0.3M
2025-08-29 42.24 42.53 42.24 42.41 0.4M
2025-08-28 42.34 42.62 42.29 42.43 0.3M
2025-08-27 42.18 42.21 41.92 42.18 0.2M
2025-08-26 42.27 42.27 42.05 42.15 0.1M
2025-08-25 42.38 42.38 41.97 42.02 0.2M
2025-08-22 42.06 42.48 41.93 42.38 0.1M
2025-08-21 42.20 42.20 41.83 41.87 0.3M
2025-08-20 42.12 42.24 42.01 42.17 0.1M
2025-08-19 42.24 42.24 42.07 42.12 0.1M
2025-08-18 42.13 42.26 42.10 42.18 0.1M
2025-08-15 42.29 42.36 42.22 42.25 0.1M
2025-08-14 42.42 42.55 42.21 42.28 0.1M
2025-08-13 42.50 42.60 42.36 42.56 0.2M
2025-08-12 42.03 42.33 42.00 42.26 0.2M
2025-08-11 42.22 42.29 42.15 42.19 0.1M
2025-08-08 42.52 42.52 42.25 42.31 0.2M
2025-08-07 42.58 42.88 42.32 42.43 0.2M
2025-08-06 42.32 42.45 42.23 42.40 0.1M
2025-08-05 41.77 42.29 41.71 42.17 0.2M
2025-08-04 42.13 42.32 42.09 42.15 0.2M
2025-08-01 41.73 42.31 41.72 42.12 0.3M
2025-07-31 41.50 41.64 41.40 41.44 3.0M
2025-07-30 41.74 41.85 41.42 41.56 0.2M
2025-07-29 42.14 42.14 41.84 41.98 0.3M
2025-07-28 42.30 42.30 42.01 42.06 0.2M
2025-07-25 42.25 42.45 42.00 42.45 1.3M
2025-07-24 42.71 42.87 42.53 42.58 0.1M
2025-07-23 42.71 42.85 42.57 42.70 0.2M
2025-07-22 42.57 42.81 42.44 42.77 0.1M
2025-07-21 42.27 42.66 42.25 42.50 0.2M
2025-07-18 42.25 42.64 42.03 42.11 0.6M
2025-07-17 42.00 42.09 41.93 42.05 0.3M
2025-07-16 42.08 42.34 41.87 42.18 0.5M
2025-07-15 42.37 42.64 41.93 41.97 0.6M
2025-07-14 42.30 42.32 42.18 42.24 0.3M
2025-07-11 42.53 42.60 42.27 42.33 0.2M
2025-07-10 42.61 42.61 42.42 42.60 3.1M
2025-07-09 42.70 42.70 42.50 42.67 0.1M
2025-07-08 42.62 42.73 42.31 42.56 0.4M
2025-07-07 43.05 43.24 42.63 42.77 0.5M
2025-07-03 43.07 43.07 42.90 43.03 0.3M
2025-07-02 43.20 43.20 42.79 43.07 0.3M
2025-07-01 42.69 43.33 42.69 43.19 0.5M
2025-06-30 42.90 43.12 42.87 43.10 0.2M
2025-06-27 43.03 43.03 42.74 42.84 0.1M
2025-06-26 42.91 43.03 42.83 42.95 0.3M
2025-06-25 42.79 42.79 42.37 42.72 0.2M
2025-06-24 42.54 42.70 42.37 42.62 0.4M
2025-06-23 42.00 42.42 41.90 42.39 0.1M
2025-06-20 42.38 42.38 42.07 42.18 0.3M
2025-06-18 42.22 42.44 42.06 42.17 0.3M
2025-06-17 42.21 42.39 42.06 42.17 0.1M
2025-06-16 42.49 42.62 42.30 42.35 0.2M
2025-06-13 42.42 42.42 42.17 42.29 0.5M
2025-06-12 42.44 42.66 42.44 42.59 1.2M
2025-06-11 42.19 42.28 42.09 42.16 0.4M
2025-06-10 42.00 42.08 41.89 42.04 0.3M
2025-06-09 41.92 41.99 41.76 41.93 0.3M
2025-06-06 41.78 41.97 41.74 41.92 0.4M
2025-06-05 42.06 42.25 41.97 42.02 0.2M
2025-06-04 41.94 42.17 41.88 42.10 1.9M
2025-06-03 41.90 41.98 41.78 41.80 0.3M
2025-06-02 41.96 42.15 41.72 42.10 1.8M
2025-05-30 41.86 41.89 41.50 41.76 0.1M
2025-05-29 41.48 41.93 41.48 41.80 0.1M
2025-05-28 41.73 41.73 41.44 41.48 1.1M
2025-05-27 41.60 41.81 41.60 41.71 0.3M
2025-05-23 41.41 41.75 41.38 41.67 0.3M
2025-05-22 41.20 41.24 41.01 41.21 0.5M
2025-05-21 41.40 41.45 41.20 41.20 0.6M
2025-05-20 41.26 41.34 41.00 41.24 0.2M
2025-05-19 40.91 41.39 40.90 41.28 0.4M
2025-05-16 40.83 41.22 40.82 40.91 0.3M
2025-05-15 40.91 41.00 40.74 40.93 0.2M
2025-05-14 40.92 41.06 40.66 40.68 0.2M
2025-05-13 40.46 40.87 40.46 40.84 0.5M
2025-05-12 40.69 40.82 40.38 40.47 1.4M
2025-05-09 41.22 41.62 41.22 41.38 0.4M
2025-05-08 41.50 41.81 41.16 41.21 0.4M
2025-05-07 41.84 42.04 41.74 41.79 0.7M
2025-05-06 41.75 41.95 41.54 41.90 3.2M
2025-05-05 41.94 41.94 41.46 41.66 0.3M
2025-05-02 41.55 42.04 41.51 41.63 0.5M
2025-05-01 42.01 42.01 41.51 41.60 1.0M
2025-04-30 41.95 42.00 41.70 41.92 0.3M
2025-04-29 42.08 42.08 41.84 41.92 0.4M
2025-04-28 41.86 42.10 41.65 42.04 0.3M
2025-04-25 42.06 42.06 41.67 41.81 0.2M
2025-04-24 41.75 42.06 41.75 41.98 0.5M
2025-04-23 41.89 42.07 41.43 41.55 0.7M
2025-04-22 42.40 42.45 41.94 41.95 1.1M
2025-04-21 43.07 43.07 42.05 42.18 2.9M
2025-04-17 41.86 41.96 41.66 41.77 0.5M
2025-04-16 41.59 41.83 41.54 41.74 0.6M
2025-04-15 41.66 41.66 41.15 41.27 0.2M
2025-04-14 41.56 41.62 41.20 41.53 0.9M
2025-04-11 41.40 41.56 41.00 41.25 0.5M
2025-04-10 40.53 40.94 40.19 40.67 0.5M
2025-04-09 40.05 40.34 39.73 39.92 0.4M
2025-04-08 39.60 40.07 39.48 39.93 0.4M
2025-04-07 40.52 40.52 39.83 39.85 0.3M
2025-04-04 40.95 40.95 40.24 40.25 0.5M
2025-04-03 40.61 40.83 40.43 40.53 2.6M
2025-04-02 39.69 39.78 39.57 39.69 0.0M
2025-04-01 39.63 39.78 39.41 39.53 0.6M
2025-03-31 39.99 39.99 39.39 39.42 0.1M
2025-03-28 39.49 39.65 39.15 39.49 0.1M
2025-03-27 39.10 39.47 39.10 39.23 0.1M
2025-03-26 39.25 39.35 39.11 39.16 0.1M
2025-03-25 39.54 39.54 39.07 39.37 0.1M
2025-03-24 39.58 39.61 39.28 39.61 0.0M
2025-03-21 39.41 39.77 39.41 39.49 0.2M
2025-03-20 39.39 39.59 39.39 39.57 0.0M
2025-03-19 39.63 39.80 39.40 39.78 0.2M
2025-03-18 39.41 39.81 39.41 39.79 0.1M
2025-03-17 39.82 39.82 39.46 39.64 0.1M
2025-03-14 39.36 39.44 39.07 39.42 1.1M
2025-03-13 39.24 39.59 39.24 39.47 0.1M
2025-03-12 39.42 39.60 39.34 39.56 0.0M
2025-03-11 39.52 39.68 39.41 39.63 0.1M
2025-03-10 39.33 39.58 39.28 39.43 0.0M
2025-03-07 39.68 39.70 39.24 39.42 0.1M
2025-03-06 39.33 39.46 39.15 39.41 0.0M
2025-03-05 39.38 39.50 39.18 39.50 0.0M
2025-03-04 39.14 39.35 39.01 39.15 0.1M
2025-03-03 38.80 39.14 38.80 39.09 0.1M
2025-02-28 38.99 38.99 38.79 38.86 0.4M
2025-02-27 39.14 39.14 38.90 38.91 0.1M
2025-02-26 39.31 39.34 39.13 39.34 0.0M
2025-02-25 38.98 39.38 38.98 39.26 0.0M
2025-02-24 38.94 39.14 38.94 38.97 0.0M
2025-02-21 38.83 39.16 38.83 39.16 0.1M
2025-02-20 38.88 39.13 38.83 39.11 0.0M
2025-02-19 38.74 38.83 38.59 38.76 0.0M
2025-02-18 38.82 39.02 38.77 38.96 0.1M
2025-02-14 39.19 39.27 38.92 39.23 0.1M
2025-02-13 38.75 39.12 38.75 39.12 0.0M
2025-02-12 38.45 38.67 38.38 38.67 0.0M
2025-02-11 38.53 38.77 38.53 38.77 0.0M
2025-02-10 38.92 38.92 38.65 38.75 0.1M
2025-02-07 38.87 38.91 38.72 38.76 0.0M
2025-02-06 38.58 39.08 38.58 39.08 0.1M
2025-02-05 39.00 39.25 38.86 38.99 1.2M
2025-02-04 38.61 38.86 38.58 38.80 0.0M
2025-02-03 38.25 38.61 38.18 38.49 0.1M
2025-01-31 38.61 38.81 38.47 38.59 0.0M
2025-01-30 38.57 38.76 38.48 38.53 0.0M
2025-01-29 38.42 38.57 38.33 38.36 0.0M
2025-01-28 38.30 38.59 38.30 38.58 0.0M
2025-01-27 38.83 38.85 38.65 38.65 0.0M
2025-01-24 38.49 38.77 38.49 38.71 0.0M
2025-01-23 38.26 38.54 38.26 38.46 0.0M
2025-01-22 38.51 38.59 38.38 38.51 0.0M
2025-01-21 38.15 38.60 38.15 38.55 0.2M
2025-01-17 37.96 38.16 37.76 37.86 0.2M
2025-01-16 37.82 38.14 37.76 37.97 0.2M
2025-01-15 37.61 38.01 37.61 37.89 0.2M
2025-01-14 37.49 37.66 37.44 37.53 0.1M
2025-01-13 37.31 37.46 37.30 37.39 0.1M
2025-01-10 37.55 37.78 37.46 37.48 0.1M
2025-01-08 38.23 38.23 37.86 37.94 0.2M
2025-01-07 38.05 38.36 38.05 38.05 0.1M
2025-01-06 38.14 38.44 38.14 38.29 0.2M
2025-01-03 38.29 38.32 38.05 38.07 0.1M
2025-01-02 38.75 38.75 38.02 38.19 0.2M