iShares MSCI South Africa ETF (EZA)

EZA
🏛️ 美国 →
63.30
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 62.32 63.35 62.29 63.30 0.1M
2025-09-25 61.86 62.01 61.40 61.67 0.1M
2025-09-24 62.69 62.77 61.95 61.97 0.1M
2025-09-23 62.99 63.21 62.73 62.87 0.2M
2025-09-22 62.61 62.67 61.97 62.46 0.1M
2025-09-19 61.34 62.54 61.08 62.54 0.3M
2025-09-18 61.10 61.52 60.78 61.48 0.1M
2025-09-17 60.82 61.83 60.53 60.86 0.1M
2025-09-16 61.19 61.22 60.66 61.00 0.1M
2025-09-15 60.67 61.00 60.61 60.93 0.0M
2025-09-12 60.55 60.87 60.42 60.57 0.1M
2025-09-11 59.95 60.63 59.84 60.56 0.2M
2025-09-10 59.45 59.85 59.40 59.73 0.1M
2025-09-09 59.17 59.36 58.87 59.03 0.1M
2025-09-08 58.78 59.43 58.66 59.34 0.1M
2025-09-05 58.24 58.45 57.68 57.92 0.1M
2025-09-04 56.52 56.88 56.28 56.57 0.1M
2025-09-03 57.69 57.94 57.44 57.70 0.1M
2025-09-02 56.68 57.32 56.55 57.25 0.2M
2025-08-29 56.93 57.70 56.93 57.67 0.1M
2025-08-28 57.25 57.34 57.02 57.15 0.3M
2025-08-27 56.92 57.47 56.84 57.38 0.1M
2025-08-26 57.71 58.19 57.71 58.10 0.1M
2025-08-25 58.33 58.58 58.14 58.35 0.1M
2025-08-22 57.67 58.85 57.43 58.80 0.2M
2025-08-21 56.98 57.16 56.81 56.91 0.1M
2025-08-20 56.52 57.14 56.47 57.11 0.1M
2025-08-19 57.00 57.17 56.59 56.67 0.1M
2025-08-18 57.33 57.33 56.76 57.11 0.1M
2025-08-15 57.72 57.86 57.52 57.62 0.0M
2025-08-14 57.30 57.75 57.30 57.64 0.1M
2025-08-13 58.08 58.39 58.04 58.36 0.2M
2025-08-12 57.03 57.60 56.85 57.50 0.1M
2025-08-11 56.04 56.48 55.91 56.36 0.1M
2025-08-08 56.67 56.72 56.34 56.45 0.1M
2025-08-07 56.81 56.81 56.33 56.66 0.2M
2025-08-06 55.74 56.18 55.71 56.17 0.1M
2025-08-05 54.81 55.54 54.69 55.40 0.1M
2025-08-04 54.35 55.05 54.30 55.05 0.3M
2025-08-01 53.42 53.64 53.00 53.43 0.8M
2025-07-31 53.60 53.69 52.96 53.05 0.2M
2025-07-30 54.27 54.52 53.75 53.99 0.1M
2025-07-29 54.35 54.59 54.14 54.54 0.1M
2025-07-28 54.36 54.37 53.95 54.22 0.1M
2025-07-25 54.43 54.77 54.28 54.74 0.1M
2025-07-24 55.45 55.75 55.18 55.44 0.3M
2025-07-23 56.01 56.27 55.88 56.27 0.1M
2025-07-22 55.64 55.78 55.42 55.74 0.1M
2025-07-21 55.08 55.78 55.07 55.70 0.1M
2025-07-18 54.86 55.00 54.69 54.81 0.3M
2025-07-17 52.99 53.57 52.97 53.57 0.0M
2025-07-16 53.05 53.55 52.74 53.43 0.2M
2025-07-15 53.67 53.67 52.74 52.86 0.2M
2025-07-14 52.86 53.10 52.82 52.99 0.1M
2025-07-11 53.11 53.14 52.82 52.98 0.0M
2025-07-10 54.00 54.05 53.74 53.95 0.1M
2025-07-09 53.71 54.06 53.68 54.00 0.0M
2025-07-08 54.14 54.17 53.49 53.81 0.2M
2025-07-07 53.94 54.15 53.46 53.84 0.3M
2025-07-03 54.46 54.82 54.42 54.79 0.1M
2025-07-02 53.55 54.33 53.52 54.31 0.1M
2025-07-01 54.19 54.28 54.00 54.21 0.0M
2025-06-30 53.32 53.79 53.13 53.75 0.2M
2025-06-27 52.53 52.81 52.45 52.64 0.1M
2025-06-26 53.05 53.31 52.73 52.98 0.1M
2025-06-25 52.47 52.98 52.47 52.89 0.2M
2025-06-24 52.98 53.58 52.77 53.46 0.1M
2025-06-23 51.37 52.39 51.27 52.35 0.1M
2025-06-20 52.09 52.20 51.69 51.73 0.1M
2025-06-18 51.56 52.16 51.48 51.80 0.1M
2025-06-17 52.34 52.34 51.50 51.56 0.2M
2025-06-16 53.19 53.62 52.99 53.04 0.2M
2025-06-13 53.29 53.59 53.13 53.30 0.2M
2025-06-12 54.36 54.94 54.34 54.77 0.1M
2025-06-11 54.25 54.35 53.98 54.08 0.3M
2025-06-10 54.84 54.94 54.48 54.66 0.1M
2025-06-09 54.18 54.57 54.17 54.44 0.1M
2025-06-06 54.18 54.18 53.79 53.94 0.2M
2025-06-05 54.29 54.48 53.86 54.03 0.3M
2025-06-04 53.46 53.76 53.33 53.46 0.2M
2025-06-03 52.80 53.22 52.59 53.13 0.1M
2025-06-02 52.64 53.34 52.64 53.27 0.1M
2025-05-30 52.20 52.31 51.75 52.21 0.2M
2025-05-29 53.35 53.44 52.80 53.05 0.1M
2025-05-28 52.00 52.21 51.86 52.03 0.1M
2025-05-27 51.99 52.14 51.72 51.91 0.1M
2025-05-23 51.71 52.59 51.66 52.52 0.1M
2025-05-22 51.22 51.65 51.02 51.43 0.1M
2025-05-21 52.12 52.21 51.41 51.45 0.1M
2025-05-20 50.95 51.64 50.92 51.61 0.1M
2025-05-19 50.59 51.15 50.54 51.08 0.1M
2025-05-16 50.53 51.25 50.33 51.24 0.1M
2025-05-15 50.74 51.22 50.58 51.09 0.0M
2025-05-14 50.02 50.31 50.02 50.22 0.1M
2025-05-13 49.51 50.56 49.35 50.41 0.2M
2025-05-12 50.33 50.33 49.78 50.19 0.1M
2025-05-09 50.44 50.85 50.29 50.64 0.1M
2025-05-08 50.22 50.32 49.78 49.85 0.1M
2025-05-07 50.05 50.40 49.90 50.23 0.0M
2025-05-06 50.42 50.87 50.23 50.71 0.2M
2025-05-05 50.50 50.50 50.26 50.44 0.0M
2025-05-02 50.23 50.37 49.84 50.19 0.2M
2025-05-01 49.25 49.46 49.03 49.27 0.8M
2025-04-30 49.11 49.65 48.98 49.52 0.1M
2025-04-29 49.09 49.30 48.92 49.14 0.1M
2025-04-28 48.71 49.13 48.50 49.09 0.1M
2025-04-25 47.84 48.40 47.82 48.38 0.0M
2025-04-24 48.14 48.26 47.73 47.96 0.1M
2025-04-23 47.77 48.08 47.38 47.55 0.3M
2025-04-22 48.43 48.50 48.10 48.16 0.1M
2025-04-21 48.41 48.41 47.11 47.60 0.1M
2025-04-17 48.00 48.14 47.73 47.90 0.1M
2025-04-16 48.22 48.35 47.22 47.43 0.2M
2025-04-15 47.80 47.80 46.96 47.10 0.1M
2025-04-14 46.30 47.34 46.21 47.22 0.4M
2025-04-11 44.82 45.70 44.68 45.62 0.2M
2025-04-10 43.90 44.31 42.80 43.94 0.1M
2025-04-09 41.42 44.56 40.96 44.27 0.3M
2025-04-08 42.86 42.86 40.16 40.54 0.3M
2025-04-07 39.74 42.87 39.74 40.77 0.4M
2025-04-04 43.03 43.14 41.28 41.29 0.5M
2025-04-03 44.39 45.40 44.26 44.88 0.3M
2025-04-02 47.31 47.31 46.45 46.65 0.7M
2025-04-01 48.21 48.56 48.02 48.10 0.3M
2025-03-31 47.70 48.21 47.40 48.13 0.1M
2025-03-28 48.78 48.93 47.56 47.60 0.1M
2025-03-27 47.91 48.35 47.90 48.21 0.0M
2025-03-26 48.40 48.40 47.97 48.16 0.0M
2025-03-25 48.32 48.40 47.81 47.93 0.1M
2025-03-24 47.98 48.12 47.58 47.71 0.1M
2025-03-21 47.50 47.66 47.18 47.60 0.1M
2025-03-20 47.96 48.09 47.85 48.03 0.1M
2025-03-19 48.51 48.92 48.30 48.77 0.0M
2025-03-18 48.10 48.10 47.60 47.69 0.0M
2025-03-17 47.01 47.88 47.01 47.74 0.0M
2025-03-14 46.80 47.13 46.71 47.00 0.1M
2025-03-13 45.88 46.03 45.78 45.86 0.1M
2025-03-12 45.81 46.17 45.63 45.97 0.1M
2025-03-11 46.25 46.54 46.06 46.31 0.1M
2025-03-10 46.55 46.55 45.52 45.77 0.1M
2025-03-07 46.65 46.96 46.30 46.84 0.2M
2025-03-06 46.59 47.02 46.50 46.57 0.1M
2025-03-05 45.63 46.48 45.63 46.39 0.1M
2025-03-04 44.83 45.48 44.46 45.07 0.1M
2025-03-03 45.08 45.27 44.33 44.54 0.1M
2025-02-28 44.62 44.80 43.87 44.40 0.4M
2025-02-27 45.54 45.77 45.16 45.21 0.1M
2025-02-26 45.97 46.56 45.97 46.10 0.1M
2025-02-25 46.38 46.53 45.78 46.13 0.0M
2025-02-24 46.28 46.28 45.88 46.06 0.1M
2025-02-21 46.90 47.05 46.48 46.58 0.1M
2025-02-20 46.44 46.91 46.44 46.83 0.1M
2025-02-19 45.84 46.27 45.84 46.22 0.2M
2025-02-18 46.61 46.78 46.40 46.73 0.1M
2025-02-14 46.57 46.74 46.15 46.21 0.1M
2025-02-13 45.55 46.12 45.37 46.08 0.2M
2025-02-12 45.72 46.09 45.57 45.88 0.1M
2025-02-11 45.80 45.95 45.63 45.66 0.2M
2025-02-10 46.02 46.18 45.89 46.05 0.2M
2025-02-07 45.66 45.91 45.37 45.43 3.2M
2025-02-06 45.20 45.68 45.06 45.61 0.2M
2025-02-05 44.56 45.00 44.56 44.84 0.2M
2025-02-04 44.24 44.74 44.24 44.63 0.1M
2025-02-03 43.51 44.06 43.34 43.76 0.8M
2025-01-31 44.10 44.35 43.64 43.75 0.2M
2025-01-30 44.28 44.74 44.27 44.61 0.2M
2025-01-29 43.34 43.81 43.34 43.68 0.1M
2025-01-28 43.00 43.20 42.71 43.16 0.2M
2025-01-27 42.54 42.77 42.49 42.71 0.2M
2025-01-24 43.59 43.68 43.37 43.38 0.2M
2025-01-23 42.96 43.19 42.77 43.14 0.1M
2025-01-22 43.66 43.66 43.32 43.37 0.1M
2025-01-21 43.51 43.66 43.39 43.55 0.2M
2025-01-17 42.55 43.00 42.55 42.67 0.2M
2025-01-16 42.13 42.33 41.89 42.03 0.2M
2025-01-15 42.34 42.47 42.10 42.42 0.2M
2025-01-14 41.08 41.30 41.01 41.18 0.2M
2025-01-13 40.45 40.84 40.36 40.83 0.2M
2025-01-10 41.42 41.45 41.05 41.13 0.1M
2025-01-08 41.71 41.75 41.41 41.70 0.1M
2025-01-07 42.78 42.89 41.85 41.97 0.1M
2025-01-06 43.15 43.27 42.37 42.43 0.2M
2025-01-03 42.79 42.85 42.63 42.78 0.3M
2025-01-02 42.45 42.57 42.17 42.33 0.1M