iShares MSCI Spain ETF (EWP)

EWP
🏛️ 美国 →
49.04
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 24.25 24.37 24.16 24.18 0.2M
2022-12-29 24.30 24.47 24.29 24.34 0.3M
2022-12-28 24.26 24.31 24.00 24.01 0.2M
2022-12-27 24.16 24.25 24.13 24.15 0.2M
2022-12-23 24.07 24.21 24.02 24.18 0.5M
2022-12-22 24.20 24.22 23.95 24.14 0.4M
2022-12-21 24.20 24.35 24.20 24.27 0.3M
2022-12-20 23.94 24.14 23.93 23.97 0.2M
2022-12-19 23.81 23.85 23.63 23.70 0.2M
2022-12-16 23.74 23.85 23.62 23.75 0.3M
2022-12-15 24.24 24.27 23.93 24.04 0.2M
2022-12-14 24.42 24.61 24.27 24.44 0.3M
2022-12-13 24.63 24.69 24.21 24.32 0.3M
2022-12-12 24.39 24.44 24.28 24.42 0.5M
2022-12-09 24.29 24.49 24.29 24.34 0.1M
2022-12-08 24.28 24.34 24.17 24.32 0.2M
2022-12-07 24.44 24.51 24.31 24.42 0.3M
2022-12-06 24.54 24.57 24.26 24.36 0.4M
2022-12-05 24.70 24.77 24.39 24.46 0.2M
2022-12-02 24.49 24.70 24.44 24.62 0.3M
2022-12-01 24.81 24.87 24.57 24.75 0.3M
2022-11-30 24.17 24.53 23.99 24.51 0.4M
2022-11-29 23.92 24.18 23.92 24.06 0.1M
2022-11-28 24.29 24.37 23.92 23.98 0.1M
2022-11-25 24.26 24.48 24.26 24.46 0.1M
2022-11-23 23.97 24.21 23.96 24.17 0.3M
2022-11-22 23.75 24.00 23.75 23.98 0.8M
2022-11-21 23.33 23.48 23.33 23.45 0.5M
2022-11-18 23.39 23.47 23.32 23.41 0.2M
2022-11-17 23.05 23.31 23.00 23.29 0.7M
2022-11-16 23.44 23.56 23.37 23.44 2.4M
2022-11-15 23.58 23.62 23.08 23.39 0.5M
2022-11-14 23.37 23.49 23.22 23.23 0.4M
2022-11-11 23.09 23.35 22.95 23.34 0.5M
2022-11-10 22.75 23.03 22.68 23.03 0.2M
2022-11-09 22.35 22.52 22.20 22.20 0.2M
2022-11-08 22.21 22.42 22.15 22.33 0.2M
2022-11-07 22.09 22.22 22.05 22.17 0.1M
2022-11-04 21.87 22.14 21.74 22.13 0.2M
2022-11-03 21.26 21.40 21.23 21.32 0.1M
2022-11-02 21.99 22.21 21.61 21.64 0.3M
2022-11-01 22.29 22.30 21.85 22.03 0.2M
2022-10-31 21.80 21.97 21.78 21.92 0.2M
2022-10-28 21.90 22.14 21.75 22.13 0.4M
2022-10-27 21.94 22.13 21.81 21.84 0.5M
2022-10-26 21.64 22.07 21.64 21.95 0.7M
2022-10-25 21.32 21.65 21.32 21.64 0.3M
2022-10-24 21.11 21.29 21.02 21.12 0.3M
2022-10-21 20.34 20.88 20.29 20.87 0.3M
2022-10-20 20.70 20.89 20.56 20.62 0.3M
2022-10-19 20.56 20.65 20.44 20.54 0.4M
2022-10-18 20.98 21.04 20.71 20.87 0.6M
2022-10-17 20.49 20.65 20.45 20.56 0.6M
2022-10-14 20.19 20.29 19.82 19.83 0.6M
2022-10-13 19.31 20.14 19.27 20.08 0.9M
2022-10-12 19.49 19.59 19.43 19.44 0.5M
2022-10-11 19.79 19.98 19.59 19.66 0.8M
2022-10-10 19.97 20.11 19.85 19.95 0.6M
2022-10-07 20.30 20.32 20.04 20.12 0.5M
2022-10-06 20.56 20.64 20.38 20.40 0.4M
2022-10-05 20.80 21.03 20.65 20.93 0.4M
2022-10-04 21.08 21.37 21.08 21.35 0.6M
2022-10-03 20.14 20.51 20.09 20.42 1.2M
2022-09-30 19.91 20.11 19.81 19.82 1.0M
2022-09-29 19.85 20.00 19.64 19.99 1.1M
2022-09-28 19.80 20.32 19.73 20.28 0.5M
2022-09-27 20.06 20.17 19.69 19.82 0.7M
2022-09-26 20.27 20.47 20.05 20.15 0.5M
2022-09-23 20.81 20.81 20.41 20.58 0.7M
2022-09-22 21.60 21.63 21.30 21.41 0.7M
2022-09-21 21.75 21.82 21.35 21.37 0.7M
2022-09-20 21.94 21.98 21.67 21.84 0.3M
2022-09-19 22.03 22.36 21.99 22.36 0.3M
2022-09-16 22.12 22.29 22.08 22.24 0.3M
2022-09-15 22.28 22.55 22.27 22.38 0.3M
2022-09-14 22.26 22.40 22.18 22.31 0.2M
2022-09-13 22.48 22.67 22.14 22.15 0.3M
2022-09-12 22.87 23.07 22.87 22.97 0.4M
2022-09-09 22.43 22.52 22.36 22.50 0.2M
2022-09-08 21.52 21.95 21.49 21.93 0.4M
2022-09-07 21.43 21.93 21.42 21.92 0.3M
2022-09-06 21.55 21.64 21.34 21.39 0.6M
2022-09-02 21.83 22.06 21.33 21.40 0.6M
2022-09-01 21.66 21.70 21.44 21.67 0.3M
2022-08-31 21.88 22.03 21.76 21.77 0.3M
2022-08-30 22.27 22.28 21.99 22.03 0.4M
2022-08-29 22.09 22.25 22.00 22.14 0.2M
2022-08-26 22.64 22.69 22.06 22.06 0.4M
2022-08-25 22.47 22.67 22.43 22.66 0.1M
2022-08-24 22.42 22.62 22.39 22.53 0.3M
2022-08-23 22.62 22.77 22.56 22.61 0.5M
2022-08-22 22.75 22.75 22.61 22.65 0.4M
2022-08-19 23.16 23.16 22.98 23.05 0.4M
2022-08-18 23.63 23.63 23.36 23.43 0.3M
2022-08-17 23.55 23.77 23.55 23.65 0.3M
2022-08-16 23.69 23.89 23.69 23.82 0.3M
2022-08-15 23.60 23.68 23.51 23.67 0.8M
2022-08-12 23.70 23.85 23.62 23.84 0.2M
2022-08-11 23.88 23.90 23.62 23.67 0.3M
2022-08-10 23.64 23.73 23.57 23.63 0.4M
2022-08-09 23.30 23.45 23.28 23.30 0.3M
2022-08-08 23.06 23.19 23.01 23.04 0.3M
2022-08-05 22.72 22.94 22.70 22.91 1.7M
2022-08-04 22.71 22.88 22.70 22.84 0.6M
2022-08-03 22.66 22.72 22.52 22.68 0.4M
2022-08-02 22.69 22.69 22.47 22.47 0.4M
2022-08-01 22.76 22.81 22.55 22.65 0.4M
2022-07-29 22.66 22.96 22.61 22.94 0.5M
2022-07-28 22.40 22.63 22.20 22.60 0.6M
2022-07-27 22.50 22.87 22.41 22.81 0.4M
2022-07-26 22.27 22.39 22.21 22.25 0.4M
2022-07-25 22.53 22.59 22.38 22.55 0.7M
2022-07-22 22.30 22.48 22.19 22.26 0.7M
2022-07-21 22.06 22.32 22.03 22.26 0.7M
2022-07-20 22.37 22.38 21.94 22.11 0.6M
2022-07-19 22.55 22.78 22.55 22.68 0.7M
2022-07-18 21.94 22.14 21.79 21.82 1.7M
2022-07-15 21.70 21.93 21.57 21.84 0.7M
2022-07-14 21.25 21.47 21.12 21.45 1.7M
2022-07-13 21.66 22.03 21.65 21.90 0.8M
2022-07-12 21.85 22.10 21.81 21.86 1.4M
2022-07-11 22.33 22.45 22.26 22.30 0.6M
2022-07-08 22.58 22.69 22.45 22.59 1.5M
2022-07-07 22.53 22.68 22.53 22.65 0.7M
2022-07-06 22.35 22.41 22.16 22.37 0.7M
2022-07-05 22.67 22.80 22.41 22.80 1.2M
2022-07-01 23.17 23.65 23.08 23.64 0.7M
2022-06-30 22.85 23.37 22.77 23.32 0.9M
2022-06-29 23.57 23.57 23.33 23.36 0.7M
2022-06-28 23.93 24.04 23.61 23.62 0.7M
2022-06-27 23.65 23.90 23.58 23.71 0.6M
2022-06-24 23.46 23.87 23.46 23.86 0.7M
2022-06-23 23.23 23.36 23.02 23.34 0.7M
2022-06-22 23.18 23.56 23.14 23.28 1.1M
2022-06-21 23.59 23.63 23.45 23.45 0.6M
2022-06-17 23.36 23.47 23.10 23.25 0.9M
2022-06-16 23.03 23.38 22.98 23.22 1.2M
2022-06-15 23.28 23.49 22.90 23.32 0.9M
2022-06-14 23.15 23.24 22.62 22.81 1.0M
2022-06-13 23.34 23.45 23.12 23.19 1.1M
2022-06-10 24.09 24.09 23.81 23.95 1.7M
2022-06-09 25.33 25.40 24.87 24.89 0.6M
2022-06-08 26.12 26.21 25.97 25.99 0.4M
2022-06-07 26.06 26.34 26.02 26.31 0.5M
2022-06-06 26.22 26.29 26.06 26.12 0.4M
2022-06-03 25.86 25.99 25.83 25.93 0.6M
2022-06-02 25.88 26.18 25.77 26.18 0.8M
2022-06-01 26.16 26.17 25.71 25.81 1.4M
2022-05-31 26.30 26.40 26.18 26.25 0.7M
2022-05-27 26.43 26.55 26.35 26.53 0.3M
2022-05-26 26.27 26.48 26.26 26.40 0.6M
2022-05-25 25.84 26.26 25.84 26.10 0.8M
2022-05-24 25.68 26.00 25.62 25.91 0.9M
2022-05-23 25.29 25.59 25.27 25.57 1.4M
2022-05-20 25.01 25.05 24.64 24.96 0.7M
2022-05-19 24.56 24.89 24.54 24.72 1.4M
2022-05-18 24.78 24.85 24.42 24.45 0.7M
2022-05-17 24.69 24.84 24.59 24.84 2.0M
2022-05-16 24.13 24.37 24.00 24.24 0.5M
2022-05-13 23.81 24.14 23.79 24.10 0.4M
2022-05-12 23.65 23.84 23.34 23.54 1.2M
2022-05-11 24.05 24.45 23.87 23.88 0.8M
2022-05-10 24.10 24.12 23.68 23.85 1.0M
2022-05-09 23.91 24.04 23.66 23.71 0.7M
2022-05-06 24.43 24.43 24.12 24.31 2.4M
2022-05-05 24.81 24.82 24.23 24.44 0.7M
2022-05-04 24.84 25.36 24.60 25.31 1.0M
2022-05-03 24.89 24.96 24.75 24.88 0.7M
2022-05-02 24.54 24.60 24.19 24.47 0.7M
2022-04-29 24.91 25.01 24.54 24.57 0.9M
2022-04-28 24.55 24.84 24.34 24.81 0.6M
2022-04-27 24.43 24.64 24.38 24.45 0.7M
2022-04-26 24.94 24.98 24.50 24.50 0.9M
2022-04-25 25.40 25.59 25.17 25.56 1.1M
2022-04-22 25.95 25.95 25.44 25.46 0.5M
2022-04-21 26.40 26.43 25.75 25.84 0.7M
2022-04-20 26.22 26.26 26.00 26.10 0.4M
2022-04-19 25.69 25.96 25.69 25.95 0.4M
2022-04-18 25.82 25.92 25.68 25.75 0.4M
2022-04-14 25.84 25.97 25.64 25.81 0.6M
2022-04-13 25.52 25.81 25.52 25.77 0.4M
2022-04-12 25.66 25.75 25.37 25.42 0.6M
2022-04-11 25.79 25.88 25.58 25.60 0.7M
2022-04-08 25.68 25.86 25.62 25.75 0.7M
2022-04-07 25.79 25.79 25.36 25.60 0.8M
2022-04-06 25.49 25.67 25.33 25.53 0.9M
2022-04-05 25.93 26.02 25.69 25.73 0.9M
2022-04-04 25.51 25.75 25.49 25.72 0.6M
2022-04-01 25.79 25.84 25.58 25.81 0.7M
2022-03-31 25.84 25.90 25.46 25.46 0.7M
2022-03-30 26.00 26.12 25.89 26.01 0.8M
2022-03-29 26.09 26.17 25.89 26.13 0.8M
2022-03-28 25.15 25.27 25.00 25.26 0.6M
2022-03-25 24.97 25.13 24.90 25.08 0.5M
2022-03-24 24.88 25.07 24.83 25.01 0.8M
2022-03-23 24.98 25.09 24.89 24.91 0.8M
2022-03-22 25.39 25.61 25.36 25.58 0.6M
2022-03-21 25.44 25.46 25.14 25.23 1.1M
2022-03-18 25.06 25.52 25.02 25.48 1.2M
2022-03-17 25.15 25.61 25.15 25.51 1.1M
2022-03-16 25.06 25.51 24.74 25.34 2.1M
2022-03-15 24.72 24.84 24.48 24.75 1.9M
2022-03-14 24.58 24.74 24.38 24.47 1.1M
2022-03-11 24.65 24.71 24.07 24.07 1.9M
2022-03-10 24.25 24.62 24.22 24.35 1.9M
2022-03-09 24.40 24.93 24.31 24.69 2.7M
2022-03-08 23.56 24.17 23.09 23.62 3.5M
2022-03-07 23.18 23.23 22.29 22.46 3.3M
2022-03-04 23.35 23.40 22.92 23.23 1.8M
2022-03-03 24.52 24.54 23.98 24.12 1.7M
2022-03-02 25.09 25.22 24.95 25.09 2.1M
2022-03-01 25.36 25.39 24.34 24.56 2.4M
2022-02-28 25.49 25.98 25.41 25.58 2.4M
2022-02-25 25.73 26.15 25.73 26.14 2.5M
2022-02-24 24.52 25.35 24.48 25.28 3.5M
2022-02-23 26.20 26.21 25.52 25.57 1.9M
2022-02-22 25.95 26.17 25.70 25.89 1.9M
2022-02-18 26.35 26.47 26.19 26.25 1.2M
2022-02-17 26.71 26.72 26.39 26.42 1.3M
2022-02-16 26.64 26.98 26.64 26.92 1.3M
2022-02-15 26.61 26.82 26.56 26.78 1.1M
2022-02-14 26.38 26.40 25.96 26.15 1.7M
2022-02-11 27.09 27.18 26.37 26.46 3.9M
2022-02-10 27.21 27.68 27.19 27.29 2.4M
2022-02-09 27.31 27.41 27.30 27.38 1.2M
2022-02-08 26.74 26.96 26.71 26.95 1.1M
2022-02-07 26.63 26.77 26.54 26.57 2.0M
2022-02-04 26.71 27.04 26.64 26.92 1.8M
2022-02-03 26.97 27.03 26.83 26.88 1.8M
2022-02-02 26.86 26.90 26.70 26.86 1.4M
2022-02-01 26.65 26.81 26.53 26.78 1.3M
2022-01-31 26.00 26.44 25.97 26.38 2.1M
2022-01-28 26.08 26.32 25.90 26.24 1.3M
2022-01-27 26.36 26.46 26.04 26.13 2.2M
2022-01-26 26.44 26.48 25.89 26.03 2.0M
2022-01-25 25.87 26.22 25.64 26.06 2.6M
2022-01-24 25.86 26.24 25.47 26.24 3.7M
2022-01-21 26.56 26.56 26.28 26.28 1.7M
2022-01-20 26.86 26.95 26.50 26.52 1.0M
2022-01-19 26.91 26.92 26.65 26.65 1.1M
2022-01-18 26.95 26.98 26.77 26.82 3.4M
2022-01-14 27.05 27.24 27.02 27.21 1.1M
2022-01-13 27.25 27.26 26.94 26.95 2.9M
2022-01-12 26.96 27.12 26.91 27.09 0.5M
2022-01-11 26.69 27.05 26.64 27.05 1.2M
2022-01-10 26.69 26.77 26.51 26.75 1.1M
2022-01-07 26.54 26.82 26.52 26.80 0.8M
2022-01-06 26.53 26.67 26.39 26.59 1.0M
2022-01-05 26.69 26.74 26.26 26.26 1.2M
2022-01-04 26.57 26.69 26.51 26.56 0.9M
2022-01-03 26.49 26.60 26.41 26.55 1.3M