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
2023-12-29 30.68 30.74 30.58 30.62 0.1M
2023-12-28 30.62 30.73 30.56 30.58 0.2M
2023-12-27 30.70 30.87 30.67 30.81 0.1M
2023-12-26 30.51 30.79 30.51 30.69 0.2M
2023-12-22 30.57 30.64 30.41 30.49 0.1M
2023-12-21 30.39 30.47 30.27 30.46 0.2M
2023-12-20 30.24 30.35 29.96 29.99 1.0M
2023-12-19 30.78 30.95 30.78 30.92 2.1M
2023-12-18 30.74 30.75 30.54 30.64 0.2M
2023-12-15 30.60 30.83 30.60 30.60 1.5M
2023-12-14 31.12 31.30 31.08 31.25 0.4M
2023-12-13 30.49 31.00 30.37 30.97 1.1M
2023-12-12 30.49 30.53 30.42 30.52 0.2M
2023-12-11 30.60 30.66 30.51 30.63 0.2M
2023-12-08 30.60 30.82 30.59 30.82 0.4M
2023-12-07 30.47 30.65 30.39 30.61 0.1M
2023-12-06 30.90 30.96 30.61 30.62 0.1M
2023-12-05 30.75 30.86 30.69 30.71 0.3M
2023-12-04 30.55 30.73 30.55 30.71 0.3M
2023-12-01 30.48 30.73 30.38 30.68 0.7M
2023-11-30 30.57 30.57 30.44 30.52 0.2M
2023-11-29 30.78 30.84 30.65 30.70 0.1M
2023-11-28 30.47 30.62 30.41 30.52 0.3M
2023-11-27 30.30 30.31 30.18 30.30 0.6M
2023-11-24 30.12 30.27 30.12 30.20 0.1M
2023-11-22 29.81 29.92 29.74 29.89 0.1M
2023-11-21 29.90 29.90 29.76 29.80 0.7M
2023-11-20 29.86 29.99 29.84 29.97 0.1M
2023-11-17 29.53 29.76 29.49 29.75 0.4M
2023-11-16 29.32 29.48 29.28 29.35 0.2M
2023-11-15 29.17 29.21 29.06 29.08 0.1M
2023-11-14 28.95 29.23 28.95 29.22 0.3M
2023-11-13 28.10 28.30 28.06 28.26 0.2M
2023-11-10 28.04 28.18 27.81 28.14 0.2M
2023-11-09 27.97 28.16 27.84 27.87 0.7M
2023-11-08 27.75 27.85 27.69 27.80 2.2M
2023-11-07 27.45 27.67 27.43 27.59 2.0M
2023-11-06 27.90 27.90 27.66 27.72 0.1M
2023-11-03 27.96 28.05 27.85 27.85 0.1M
2023-11-02 27.51 27.69 27.45 27.68 0.1M
2023-11-01 26.71 26.94 26.65 26.94 0.1M
2023-10-31 26.67 26.77 26.61 26.76 0.1M
2023-10-30 26.69 26.82 26.64 26.78 0.3M
2023-10-27 26.52 26.52 26.11 26.18 0.4M
2023-10-26 26.32 26.43 26.20 26.36 0.7M
2023-10-25 26.42 26.55 26.28 26.34 0.2M
2023-10-24 26.38 26.50 26.36 26.44 0.2M
2023-10-23 26.37 26.67 26.30 26.49 0.2M
2023-10-20 26.72 26.80 26.55 26.56 0.2M
2023-10-19 26.83 27.12 26.77 26.83 0.5M
2023-10-18 27.08 27.13 26.84 26.88 0.2M
2023-10-17 27.05 27.46 27.05 27.31 0.2M
2023-10-16 27.19 27.33 27.09 27.30 0.2M
2023-10-13 27.16 27.24 26.90 26.96 0.2M
2023-10-12 27.54 27.54 27.13 27.22 0.2M
2023-10-11 27.61 27.70 27.47 27.65 0.2M
2023-10-10 27.33 27.51 27.33 27.39 0.2M
2023-10-09 26.62 26.86 26.62 26.86 0.1M
2023-10-06 26.55 27.14 26.37 27.07 0.2M
2023-10-05 26.61 26.78 26.57 26.72 0.5M
2023-10-04 26.57 26.59 26.27 26.54 0.4M
2023-10-03 26.58 26.64 26.36 26.46 0.4M
2023-10-02 27.40 27.42 26.79 26.84 1.1M
2023-09-29 27.84 27.88 27.42 27.50 0.3M
2023-09-28 27.42 27.63 27.38 27.52 0.3M
2023-09-27 27.29 27.29 26.96 27.13 0.2M
2023-09-26 27.39 27.52 27.26 27.28 0.6M
2023-09-25 27.46 27.54 27.31 27.53 0.8M
2023-09-22 28.02 28.13 27.81 27.85 0.2M
2023-09-21 28.09 28.20 27.98 28.01 0.3M
2023-09-20 28.58 28.70 28.33 28.34 0.3M
2023-09-19 28.18 28.29 28.15 28.21 0.2M
2023-09-18 28.05 28.07 27.90 28.01 2.0M
2023-09-15 28.07 28.21 28.05 28.07 0.2M
2023-09-14 28.00 28.20 27.98 28.17 0.1M
2023-09-13 27.93 28.01 27.76 27.79 0.2M
2023-09-12 27.92 28.10 27.88 28.03 0.5M
2023-09-11 27.84 28.03 27.80 27.99 0.3M
2023-09-08 27.56 27.69 27.50 27.63 1.3M
2023-09-07 27.52 27.58 27.41 27.43 1.1M
2023-09-06 27.52 27.58 27.41 27.47 0.3M
2023-09-05 27.93 27.95 27.69 27.76 0.3M
2023-09-01 28.49 28.51 28.09 28.13 0.1M
2023-08-31 28.72 28.74 28.39 28.48 0.2M
2023-08-30 28.96 29.04 28.78 28.83 0.1M
2023-08-29 28.45 28.98 28.42 28.97 1.6M
2023-08-28 28.25 28.47 28.20 28.44 0.5M
2023-08-25 28.03 28.07 27.75 27.98 0.1M
2023-08-24 27.88 28.10 27.73 27.74 0.2M
2023-08-23 27.83 28.01 27.81 27.97 0.1M
2023-08-22 27.97 28.01 27.76 27.79 0.1M
2023-08-21 27.90 27.95 27.73 27.92 0.2M
2023-08-18 27.57 27.87 27.57 27.81 0.5M
2023-08-17 27.96 27.98 27.63 27.65 0.1M
2023-08-16 28.20 28.25 27.92 27.94 0.4M
2023-08-15 28.23 28.26 27.99 28.05 0.2M
2023-08-14 28.36 28.51 28.27 28.43 0.2M
2023-08-11 28.64 28.73 28.58 28.66 0.5M
2023-08-10 28.86 29.08 28.77 28.79 0.7M
2023-08-09 28.30 28.45 28.29 28.33 0.5M
2023-08-08 28.05 28.32 27.95 28.29 0.8M
2023-08-07 28.45 28.54 28.28 28.48 0.1M
2023-08-04 28.34 28.60 28.28 28.34 0.8M
2023-08-03 28.08 28.22 27.98 28.19 0.2M
2023-08-02 28.30 28.36 28.09 28.18 0.3M
2023-08-01 29.07 29.10 28.70 28.73 2.7M
2023-07-31 29.51 29.64 29.32 29.34 0.1M
2023-07-28 29.62 29.70 29.51 29.55 0.2M
2023-07-27 29.73 29.74 29.33 29.40 2.2M
2023-07-26 29.27 29.78 29.25 29.75 1.0M
2023-07-25 29.12 29.22 29.07 29.15 0.2M
2023-07-24 29.30 29.40 29.24 29.28 0.4M
2023-07-21 29.50 29.60 29.39 29.52 0.1M
2023-07-20 29.50 29.59 29.36 29.43 0.2M
2023-07-19 29.35 29.45 29.26 29.33 0.2M
2023-07-18 29.24 29.45 29.24 29.44 0.2M
2023-07-17 29.22 29.42 29.22 29.39 0.2M
2023-07-14 29.50 29.50 29.21 29.25 0.7M
2023-07-13 29.39 29.49 29.32 29.42 0.3M
2023-07-12 28.78 29.11 28.78 29.05 0.2M
2023-07-11 28.28 28.45 28.15 28.42 0.4M
2023-07-10 28.00 28.08 27.97 28.08 0.2M
2023-07-07 27.86 28.13 27.80 28.02 0.2M
2023-07-06 28.10 28.10 27.70 27.86 0.3M
2023-07-05 28.51 28.51 28.29 28.32 0.4M
2023-07-03 28.91 29.02 28.88 28.97 0.1M
2023-06-30 28.93 28.96 28.81 28.90 0.2M
2023-06-29 28.39 28.56 28.39 28.54 0.2M
2023-06-28 28.43 28.52 28.41 28.51 0.2M
2023-06-27 28.05 28.36 28.05 28.33 0.1M
2023-06-26 27.79 27.87 27.74 27.80 0.1M
2023-06-23 27.65 27.78 27.61 27.65 0.2M
2023-06-22 28.17 28.22 28.11 28.16 0.1M
2023-06-21 28.26 28.52 28.23 28.44 0.1M
2023-06-20 28.40 28.41 28.29 28.33 0.2M
2023-06-16 28.52 28.70 28.37 28.40 0.2M
2023-06-15 28.10 28.38 28.06 28.35 1.2M
2023-06-14 28.03 28.13 27.78 27.86 0.3M
2023-06-13 27.51 27.61 27.50 27.57 1.5M
2023-06-12 27.52 27.58 27.46 27.57 0.1M
2023-06-09 27.48 27.48 27.38 27.45 0.1M
2023-06-08 27.58 27.61 27.51 27.58 0.1M
2023-06-07 27.54 27.61 27.39 27.40 0.1M
2023-06-06 27.58 27.89 27.55 27.86 0.2M
2023-06-05 27.80 27.80 27.68 27.70 0.2M
2023-06-02 27.71 27.90 27.69 27.88 0.5M
2023-06-01 27.18 27.53 27.16 27.53 0.2M
2023-05-31 27.05 27.10 26.77 27.02 0.3M
2023-05-30 27.49 27.51 27.31 27.40 0.1M
2023-05-26 27.37 27.57 27.32 27.53 0.1M
2023-05-25 27.31 27.33 27.20 27.30 0.1M
2023-05-24 27.53 27.55 27.42 27.45 0.1M
2023-05-23 27.87 27.98 27.69 27.69 0.2M
2023-05-22 28.05 28.13 28.02 28.06 0.1M
2023-05-19 27.98 28.06 27.86 27.90 0.1M
2023-05-18 27.85 27.85 27.62 27.76 0.1M
2023-05-17 27.93 28.07 27.80 28.01 0.1M
2023-05-16 28.04 28.10 27.86 27.92 0.1M
2023-05-15 27.99 28.12 27.92 28.12 0.1M
2023-05-12 28.24 28.25 28.01 28.12 0.3M
2023-05-11 28.03 28.14 27.89 28.12 0.1M
2023-05-10 28.33 28.35 28.05 28.23 0.1M
2023-05-09 28.10 28.29 28.04 28.25 0.3M
2023-05-08 28.46 28.52 28.32 28.35 0.1M
2023-05-05 28.01 28.40 28.01 28.35 0.1M
2023-05-04 27.89 28.06 27.79 28.01 0.6M
2023-05-03 28.05 28.29 28.01 28.02 0.9M
2023-05-02 28.26 28.26 27.95 28.05 0.6M
2023-05-01 28.50 28.74 28.50 28.59 2.4M
2023-04-28 28.36 28.62 28.34 28.57 0.7M
2023-04-27 28.66 28.95 28.62 28.94 0.6M
2023-04-26 28.62 28.69 28.41 28.44 2.4M
2023-04-25 28.66 28.66 28.32 28.32 0.1M
2023-04-24 29.00 29.17 29.00 29.15 0.6M
2023-04-21 28.86 29.00 28.75 28.95 0.2M
2023-04-20 29.05 29.08 28.93 29.01 0.1M
2023-04-19 28.93 29.18 28.92 29.15 0.1M
2023-04-18 28.86 28.90 28.79 28.89 0.1M
2023-04-17 28.71 28.75 28.56 28.66 0.4M
2023-04-14 28.91 28.94 28.71 28.84 0.2M
2023-04-13 28.81 28.92 28.77 28.92 0.2M
2023-04-12 28.67 28.78 28.58 28.58 0.2M
2023-04-11 28.30 28.33 28.20 28.24 0.2M
2023-04-10 28.50 28.66 28.42 28.59 0.2M
2023-04-06 28.50 28.72 28.50 28.65 0.1M
2023-04-05 28.29 28.38 28.18 28.29 0.2M
2023-04-04 28.08 28.19 28.02 28.10 0.1M
2023-04-03 27.72 27.94 27.72 27.92 1.4M
2023-03-31 27.94 27.98 27.80 27.87 0.2M
2023-03-30 27.94 27.95 27.83 27.93 0.7M
2023-03-29 27.33 27.47 27.25 27.45 0.1M
2023-03-28 26.88 27.03 26.87 26.98 0.1M
2023-03-27 26.72 26.93 26.65 26.90 0.1M
2023-03-24 26.34 26.52 26.14 26.49 0.2M
2023-03-23 27.17 27.30 26.58 26.73 0.2M
2023-03-22 27.12 27.40 26.85 26.87 0.2M
2023-03-21 27.10 27.16 27.00 27.10 0.2M
2023-03-20 26.03 26.42 26.03 26.32 0.1M
2023-03-17 25.88 25.88 25.54 25.78 0.4M
2023-03-16 25.74 26.38 25.72 26.36 0.3M
2023-03-15 25.50 26.07 25.50 26.05 0.4M
2023-03-14 27.10 27.20 26.97 27.14 0.3M
2023-03-13 26.53 26.77 26.45 26.51 0.3M
2023-03-10 27.23 27.32 26.89 26.95 0.2M
2023-03-09 27.47 27.55 27.20 27.24 0.3M
2023-03-08 27.45 27.66 27.40 27.58 0.5M
2023-03-07 27.80 27.80 27.30 27.32 1.0M
2023-03-06 27.82 27.97 27.79 27.92 0.1M
2023-03-03 27.51 27.84 27.47 27.82 0.1M
2023-03-02 27.16 27.37 27.14 27.31 0.2M
2023-03-01 27.48 27.53 27.35 27.48 0.2M
2023-02-28 27.60 27.61 27.38 27.41 0.3M
2023-02-27 27.20 27.30 27.13 27.24 0.2M
2023-02-24 26.77 26.90 26.74 26.88 0.3M
2023-02-23 27.02 27.09 26.83 27.08 0.4M
2023-02-22 26.90 26.94 26.74 26.79 0.2M
2023-02-21 27.15 27.31 27.01 27.06 0.3M
2023-02-17 27.23 27.54 27.22 27.51 0.2M
2023-02-16 27.25 27.48 27.24 27.36 0.2M
2023-02-15 27.16 27.44 27.16 27.44 0.2M
2023-02-14 27.28 27.55 27.23 27.49 0.3M
2023-02-13 26.99 27.23 26.99 27.19 0.2M
2023-02-10 26.83 26.89 26.71 26.82 0.2M
2023-02-09 27.39 27.44 27.06 27.15 0.1M
2023-02-08 27.27 27.27 27.12 27.19 0.2M
2023-02-07 26.93 27.23 26.83 27.22 0.2M
2023-02-06 27.09 27.11 26.90 27.00 0.2M
2023-02-03 27.42 27.55 27.19 27.26 0.3M
2023-02-02 27.70 27.72 27.42 27.66 0.6M
2023-02-01 27.07 27.50 26.93 27.36 0.9M
2023-01-31 26.70 26.91 26.62 26.91 0.4M
2023-01-30 26.83 26.91 26.67 26.69 0.1M
2023-01-27 26.75 26.85 26.69 26.78 3.2M
2023-01-26 26.90 26.99 26.70 26.98 0.3M
2023-01-25 26.61 26.82 26.57 26.82 0.3M
2023-01-24 26.60 26.74 26.53 26.72 0.2M
2023-01-23 26.60 26.72 26.51 26.71 0.4M
2023-01-20 26.45 26.65 26.37 26.64 0.3M
2023-01-19 26.01 26.32 25.99 26.26 0.6M
2023-01-18 26.77 26.77 26.33 26.36 0.5M
2023-01-17 26.51 26.55 26.31 26.38 0.3M
2023-01-13 26.26 26.56 26.25 26.55 0.4M
2023-01-12 26.18 26.41 25.98 26.35 0.4M
2023-01-11 25.88 25.96 25.76 25.89 0.4M
2023-01-10 25.72 25.84 25.65 25.84 0.3M
2023-01-09 25.61 25.77 25.52 25.52 0.4M
2023-01-06 25.05 25.53 24.97 25.48 0.3M
2023-01-05 24.87 24.95 24.81 24.90 0.2M
2023-01-04 24.85 25.01 24.78 24.97 0.3M
2023-01-03 24.41 24.54 24.24 24.34 0.7M