iShares Europe ETF (IEV)

IEV
🏛️ 美国 →
64.74
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 45.56 45.70 45.25 45.29 0.2M
2022-12-29 45.65 45.97 45.63 45.81 0.3M
2022-12-28 45.70 45.85 45.12 45.12 0.2M
2022-12-27 45.56 45.71 45.47 45.59 0.2M
2022-12-23 45.17 45.53 45.12 45.50 0.2M
2022-12-22 45.53 45.56 44.92 45.29 0.4M
2022-12-21 45.44 45.88 45.44 45.70 0.3M
2022-12-20 45.00 45.31 44.99 45.14 0.2M
2022-12-19 45.30 45.35 44.93 45.07 0.2M
2022-12-16 45.11 45.35 44.90 45.15 0.4M
2022-12-15 46.29 46.31 45.48 45.61 0.3M
2022-12-14 46.91 47.28 46.64 46.86 0.3M
2022-12-13 47.44 47.57 46.65 46.89 0.3M
2022-12-12 46.20 46.39 46.13 46.35 0.2M
2022-12-09 46.28 46.57 46.21 46.26 0.3M
2022-12-08 45.98 46.32 45.87 46.20 0.2M
2022-12-07 46.18 46.40 45.95 46.10 0.3M
2022-12-06 46.46 46.53 45.98 46.13 0.4M
2022-12-05 46.85 46.97 46.32 46.47 0.3M
2022-12-02 46.52 47.02 46.52 46.89 0.2M
2022-12-01 46.88 47.11 46.63 46.90 0.5M
2022-11-30 45.93 46.52 45.49 46.39 0.9M
2022-11-29 45.45 45.80 45.40 45.46 0.4M
2022-11-28 45.78 45.99 45.35 45.40 0.3M
2022-11-25 45.82 46.14 45.81 46.05 0.5M
2022-11-23 45.32 45.83 45.32 45.76 0.7M
2022-11-22 44.80 45.28 44.74 45.28 0.7M
2022-11-21 44.54 44.66 44.39 44.61 0.3M
2022-11-18 44.99 45.01 44.75 44.87 0.1M
2022-11-17 44.20 44.77 44.20 44.77 0.3M
2022-11-16 44.94 45.01 44.62 44.79 0.3M
2022-11-15 45.39 45.39 44.29 44.81 0.5M
2022-11-14 44.88 45.13 44.53 44.53 0.9M
2022-11-11 44.57 45.20 44.41 45.09 0.3M
2022-11-10 43.65 44.28 43.43 44.23 0.3M
2022-11-09 42.22 42.52 41.93 41.93 0.3M
2022-11-08 42.22 42.72 42.16 42.51 0.4M
2022-11-07 42.06 42.25 41.87 42.04 0.1M
2022-11-04 41.40 41.92 41.17 41.87 0.3M
2022-11-03 39.79 40.21 39.79 40.03 0.2M
2022-11-02 41.18 41.68 40.45 40.45 0.3M
2022-11-01 41.71 41.71 40.99 41.22 0.3M
2022-10-31 40.86 41.05 40.82 40.89 0.2M
2022-10-28 40.91 41.41 40.87 41.37 0.2M
2022-10-27 41.21 41.51 40.92 40.95 0.2M
2022-10-26 40.90 41.59 40.89 41.28 0.7M
2022-10-25 40.25 40.93 40.25 40.88 0.3M
2022-10-24 39.80 40.15 39.64 39.97 0.2M
2022-10-21 38.64 39.70 38.52 39.64 0.8M
2022-10-20 39.05 39.53 38.88 38.97 0.4M
2022-10-19 39.24 39.34 38.82 39.07 0.7M
2022-10-18 39.89 39.99 39.36 39.73 0.9M
2022-10-17 39.12 39.40 39.12 39.19 0.3M
2022-10-14 38.83 39.00 37.97 37.99 0.3M
2022-10-13 36.98 38.75 36.88 38.57 0.4M
2022-10-12 37.52 37.77 37.48 37.54 0.2M
2022-10-11 37.80 38.28 37.48 37.58 0.3M
2022-10-10 38.33 38.34 37.82 38.04 0.2M
2022-10-07 38.68 38.75 38.07 38.22 0.3M
2022-10-06 39.21 39.41 38.88 38.92 0.3M
2022-10-05 39.54 40.04 39.30 39.80 0.2M
2022-10-04 39.77 40.43 39.77 40.36 0.3M
2022-10-03 38.18 38.76 38.05 38.60 0.4M
2022-09-30 37.70 38.32 37.68 37.76 0.4M
2022-09-29 37.60 37.84 37.18 37.81 0.4M
2022-09-28 37.22 38.37 37.10 38.26 0.4M
2022-09-27 37.75 37.95 37.03 37.28 0.7M
2022-09-26 37.58 37.98 37.22 37.43 2.3M
2022-09-23 38.43 38.44 37.70 38.00 1.1M
2022-09-22 39.81 39.87 39.31 39.49 0.4M
2022-09-21 40.32 40.61 39.74 39.74 0.4M
2022-09-20 40.43 40.50 39.99 40.25 0.4M
2022-09-19 40.46 41.13 40.45 41.09 0.5M
2022-09-16 40.88 41.16 40.73 41.02 0.5M
2022-09-15 41.40 41.78 41.29 41.35 0.6M
2022-09-14 41.66 41.90 41.48 41.75 0.5M
2022-09-13 42.37 42.68 41.67 41.73 0.5M
2022-09-12 43.11 43.40 43.09 43.21 0.5M
2022-09-09 42.19 42.43 42.13 42.40 0.3M
2022-09-08 40.76 41.34 40.65 41.28 0.6M
2022-09-07 40.72 41.41 40.68 41.41 0.5M
2022-09-06 41.13 41.30 40.70 40.83 0.8M
2022-09-02 41.41 41.78 40.56 40.71 0.4M
2022-09-01 40.86 40.94 40.41 40.94 0.7M
2022-08-31 41.82 42.00 41.54 41.57 0.6M
2022-08-30 42.51 42.54 41.84 41.96 0.5M
2022-08-29 42.13 42.44 42.11 42.21 0.5M
2022-08-26 43.49 43.55 42.18 42.20 0.4M
2022-08-25 43.09 43.50 43.03 43.48 0.2M
2022-08-24 42.78 43.21 42.74 43.07 0.2M
2022-08-23 42.88 43.31 42.85 42.96 0.5M
2022-08-22 43.28 43.31 42.90 42.99 0.3M
2022-08-19 44.13 44.18 43.84 43.92 0.3M
2022-08-18 44.61 44.63 44.36 44.50 0.2M
2022-08-17 44.65 44.94 44.46 44.68 0.3M
2022-08-16 44.82 45.20 44.82 45.10 0.2M
2022-08-15 44.98 45.09 44.87 45.06 0.3M
2022-08-12 45.13 45.46 45.02 45.44 0.2M
2022-08-11 45.35 45.49 45.10 45.19 0.3M
2022-08-10 45.25 45.43 45.04 45.24 0.3M
2022-08-09 44.61 44.63 44.26 44.31 0.7M
2022-08-08 44.68 44.86 44.37 44.49 0.3M
2022-08-05 44.10 44.41 44.02 44.34 0.3M
2022-08-04 44.58 44.78 44.48 44.73 0.3M
2022-08-03 44.36 44.47 44.06 44.39 0.3M
2022-08-02 44.37 44.48 44.02 44.02 0.3M
2022-08-01 44.70 44.90 44.48 44.68 0.4M
2022-07-29 44.25 44.80 44.16 44.74 0.5M
2022-07-28 43.70 44.14 43.42 44.07 0.2M
2022-07-27 43.29 43.91 43.07 43.82 0.5M
2022-07-26 43.07 43.16 42.82 42.87 0.3M
2022-07-25 43.47 43.57 43.24 43.47 0.3M
2022-07-22 43.38 43.63 42.90 43.05 0.2M
2022-07-21 42.70 43.32 42.62 43.27 0.5M
2022-07-20 43.06 43.16 42.55 42.76 0.3M
2022-07-19 42.87 43.32 42.85 43.29 1.1M
2022-07-18 42.33 42.48 41.81 41.89 0.5M
2022-07-15 41.30 41.72 41.07 41.66 0.3M
2022-07-14 40.54 40.92 40.25 40.87 0.3M
2022-07-13 41.01 41.76 41.01 41.56 0.3M
2022-07-12 41.51 41.95 41.48 41.59 0.3M
2022-07-11 41.75 41.91 41.55 41.59 0.2M
2022-07-08 42.10 42.41 41.90 42.23 0.2M
2022-07-07 41.95 42.24 41.94 42.23 0.4M
2022-07-06 41.45 41.73 41.28 41.62 0.4M
2022-07-05 41.18 41.58 40.92 41.58 0.4M
2022-07-01 42.12 42.77 41.92 42.75 0.4M
2022-06-30 42.15 42.80 41.96 42.71 1.0M
2022-06-29 43.31 43.38 42.99 43.00 0.5M
2022-06-28 43.83 43.98 43.17 43.24 0.4M
2022-06-27 43.72 43.94 43.54 43.62 0.8M
2022-06-24 42.96 43.81 42.96 43.76 0.5M
2022-06-23 42.26 42.33 41.82 42.28 0.4M
2022-06-22 42.28 42.90 42.23 42.53 0.6M
2022-06-21 42.89 43.01 42.74 42.81 1.4M
2022-06-17 42.24 42.43 41.77 42.03 0.6M
2022-06-16 42.01 42.45 41.87 42.11 1.4M
2022-06-15 42.81 43.38 42.27 43.13 0.7M
2022-06-14 42.58 42.78 41.78 42.13 0.6M
2022-06-13 42.97 43.23 42.61 42.70 0.3M
2022-06-10 44.38 44.42 44.03 44.18 0.4M
2022-06-09 46.20 46.34 45.38 45.38 0.4M
2022-06-08 47.91 48.16 47.71 47.75 0.3M
2022-06-07 47.85 48.49 47.85 48.49 0.3M
2022-06-06 48.66 48.78 48.22 48.31 0.4M
2022-06-03 48.15 48.29 47.97 48.08 0.4M
2022-06-02 48.02 48.74 47.90 48.74 0.4M
2022-06-01 48.42 48.47 47.41 47.64 0.4M
2022-05-31 48.43 48.69 48.24 48.41 0.5M
2022-05-27 48.26 48.55 48.23 48.55 0.4M
2022-05-26 47.51 48.04 47.48 47.96 0.2M
2022-05-25 46.99 47.55 46.99 47.32 0.4M
2022-05-24 47.25 47.49 47.02 47.35 0.8M
2022-05-23 46.93 47.42 46.87 47.33 0.6M
2022-05-20 46.59 46.60 45.71 46.32 0.8M
2022-05-19 45.52 46.39 45.50 46.11 0.7M
2022-05-18 46.42 46.52 45.66 45.72 0.6M
2022-05-17 46.95 47.11 46.68 47.09 0.6M
2022-05-16 45.71 46.23 45.53 45.98 0.5M
2022-05-13 45.25 45.93 45.24 45.84 0.7M
2022-05-12 44.40 45.08 44.22 44.63 1.2M
2022-05-11 45.29 45.89 44.78 44.85 1.3M
2022-05-10 45.43 45.56 44.72 45.09 1.1M
2022-05-09 45.13 45.20 44.48 44.64 1.1M
2022-05-06 46.15 46.32 45.72 45.99 1.2M
2022-05-05 47.48 47.49 46.25 46.63 1.1M
2022-05-04 47.29 48.14 46.77 48.06 1.7M
2022-05-03 47.26 47.45 47.10 47.28 0.9M
2022-05-02 46.90 47.19 46.38 46.90 1.5M
2022-04-29 47.72 48.03 47.06 47.14 0.8M
2022-04-28 47.26 47.73 46.83 47.69 0.6M
2022-04-27 46.91 47.35 46.67 47.03 1.0M
2022-04-26 47.92 47.96 46.79 46.79 1.4M
2022-04-25 48.08 48.41 47.68 48.36 1.0M
2022-04-22 49.45 49.45 48.67 48.70 0.6M
2022-04-21 50.51 50.61 49.36 49.48 0.5M
2022-04-20 50.01 50.14 49.84 50.01 0.5M
2022-04-19 49.09 49.60 49.09 49.59 0.5M
2022-04-18 49.34 49.79 49.33 49.41 0.4M
2022-04-14 49.81 49.92 49.53 49.59 0.5M
2022-04-13 49.23 49.83 49.23 49.81 0.6M
2022-04-12 49.70 49.87 49.15 49.28 0.7M
2022-04-11 50.04 50.12 49.61 49.62 0.8M
2022-04-08 49.76 50.24 49.72 50.09 0.4M
2022-04-07 49.91 50.09 49.47 50.00 0.5M
2022-04-06 49.59 49.97 49.36 49.73 0.6M
2022-04-05 50.54 50.77 50.13 50.32 0.3M
2022-04-04 50.52 50.86 50.51 50.81 0.2M
2022-04-01 50.54 50.75 50.36 50.75 0.4M
2022-03-31 50.82 50.92 50.17 50.24 0.5M
2022-03-30 51.11 51.36 50.99 51.20 0.4M
2022-03-29 51.36 51.56 50.86 51.32 1.1M
2022-03-28 49.89 50.14 49.66 50.13 0.6M
2022-03-25 50.04 50.13 49.66 49.99 0.4M
2022-03-24 49.70 50.00 49.58 50.00 0.5M
2022-03-23 49.73 49.93 49.59 49.61 0.5M
2022-03-22 50.38 50.60 50.29 50.56 0.4M
2022-03-21 50.14 50.22 49.66 49.89 0.6M
2022-03-18 49.32 50.41 49.31 50.36 0.6M
2022-03-17 49.32 50.13 49.24 50.06 0.6M
2022-03-16 48.79 49.60 48.46 49.59 0.9M
2022-03-15 47.62 47.89 47.31 47.79 0.6M
2022-03-14 47.60 48.00 47.31 47.36 1.3M
2022-03-11 47.54 47.65 46.54 46.60 1.1M
2022-03-10 46.90 47.41 46.71 46.82 1.5M
2022-03-09 47.29 48.42 47.02 47.97 1.1M
2022-03-08 45.54 46.59 44.81 45.53 1.4M
2022-03-07 45.99 46.10 44.33 44.65 1.3M
2022-03-04 46.31 46.42 45.60 46.10 1.8M
2022-03-03 49.16 49.16 47.98 48.19 0.8M
2022-03-02 49.18 49.65 48.98 49.43 0.9M
2022-03-01 49.81 49.97 48.40 48.75 1.3M
2022-02-28 50.00 50.82 49.81 50.13 0.8M
2022-02-25 50.41 51.33 50.41 51.27 0.8M
2022-02-24 48.54 49.94 48.47 49.78 1.1M
2022-02-23 51.84 51.86 50.74 50.82 0.5M
2022-02-22 51.28 51.63 50.77 51.16 0.6M
2022-02-18 52.22 52.38 51.80 51.94 0.3M
2022-02-17 52.71 52.72 52.18 52.22 0.3M
2022-02-16 52.72 53.25 52.70 53.15 0.4M
2022-02-15 52.57 52.97 52.53 52.90 0.8M
2022-02-14 51.92 52.03 51.43 51.80 0.7M
2022-02-11 53.25 53.48 52.16 52.35 0.9M
2022-02-10 53.21 54.05 53.21 53.32 0.3M
2022-02-09 53.87 53.98 53.79 53.95 0.4M
2022-02-08 52.81 53.17 52.64 53.09 0.2M
2022-02-07 52.83 53.15 52.79 52.96 0.3M
2022-02-04 52.69 53.09 52.47 52.86 0.3M
2022-02-03 53.19 53.33 52.83 52.85 0.5M
2022-02-02 53.70 53.73 53.37 53.70 0.3M
2022-02-01 53.19 53.34 52.84 53.31 0.5M
2022-01-31 51.94 52.75 51.92 52.74 0.9M
2022-01-28 51.49 52.08 51.19 52.08 1.0M
2022-01-27 52.17 52.39 51.63 51.77 0.5M
2022-01-26 52.60 52.72 51.53 51.90 0.6M
2022-01-25 51.43 52.10 51.02 51.78 0.6M
2022-01-24 51.54 52.11 50.61 52.05 1.0M
2022-01-21 53.27 53.36 52.76 52.76 0.5M
2022-01-20 54.07 54.33 53.54 53.60 0.5M
2022-01-19 54.28 54.37 53.90 53.95 0.3M
2022-01-18 54.04 54.14 53.72 53.84 0.3M
2022-01-14 54.47 54.71 54.25 54.60 0.5M
2022-01-13 55.24 55.25 54.64 54.67 0.3M
2022-01-12 54.79 55.05 54.79 55.03 0.4M
2022-01-11 54.00 54.57 53.84 54.57 0.2M
2022-01-10 53.78 53.94 53.45 53.89 0.3M
2022-01-07 54.37 54.67 54.20 54.62 0.2M
2022-01-06 54.39 54.57 54.17 54.29 0.3M
2022-01-05 55.21 55.29 54.52 54.56 0.3M
2022-01-04 55.04 55.16 54.80 54.97 0.3M
2022-01-03 54.78 54.88 54.54 54.88 0.3M