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
2023-12-29 52.83 53.03 52.71 52.86 0.2M
2023-12-28 52.99 53.09 52.76 52.79 0.4M
2023-12-27 52.83 53.15 52.83 53.10 0.2M
2023-12-26 52.64 52.93 52.64 52.84 0.2M
2023-12-22 52.56 52.70 52.37 52.55 0.2M
2023-12-21 52.31 52.50 52.11 52.48 0.2M
2023-12-20 52.19 52.39 51.70 51.73 0.3M
2023-12-19 52.45 52.73 52.45 52.72 0.2M
2023-12-18 52.28 52.29 52.06 52.21 0.3M
2023-12-15 52.26 52.39 52.03 52.04 0.4M
2023-12-14 52.50 52.81 52.35 52.60 0.8M
2023-12-13 51.53 52.16 51.23 52.14 0.2M
2023-12-12 51.31 51.45 51.16 51.44 0.2M
2023-12-11 51.14 51.36 51.12 51.32 0.2M
2023-12-08 50.97 51.32 50.96 51.24 0.2M
2023-12-07 50.84 51.05 50.67 50.97 0.4M
2023-12-06 51.14 51.21 50.75 50.75 0.4M
2023-12-05 50.78 50.99 50.69 50.80 0.3M
2023-12-04 50.68 50.93 50.65 50.88 0.1M
2023-12-01 50.63 51.18 50.63 51.12 0.3M
2023-11-30 50.68 50.77 50.47 50.64 0.3M
2023-11-29 50.72 50.91 50.56 50.69 0.2M
2023-11-28 50.36 50.64 50.32 50.49 0.3M
2023-11-27 50.59 50.62 50.41 50.50 0.2M
2023-11-24 50.43 50.70 50.43 50.67 0.1M
2023-11-22 50.10 50.18 49.90 50.16 0.4M
2023-11-21 50.22 50.27 50.04 50.11 0.1M
2023-11-20 50.05 50.33 50.03 50.24 0.2M
2023-11-17 49.82 50.06 49.73 50.05 0.4M
2023-11-16 49.37 49.57 49.23 49.37 0.8M
2023-11-15 49.55 49.66 49.42 49.44 0.2M
2023-11-14 49.05 49.50 49.05 49.43 0.6M
2023-11-13 47.83 48.22 47.73 48.14 0.3M
2023-11-10 47.71 48.02 47.35 47.99 0.2M
2023-11-09 48.18 48.31 47.76 47.77 0.2M
2023-11-08 47.77 47.96 47.65 47.81 0.4M
2023-11-07 47.53 47.70 47.46 47.58 0.3M
2023-11-06 47.95 47.99 47.72 47.80 0.2M
2023-11-03 47.95 48.09 47.76 47.90 0.2M
2023-11-02 47.48 47.62 47.32 47.57 0.6M
2023-11-01 46.31 46.62 46.15 46.61 0.3M
2023-10-31 46.23 46.38 46.02 46.27 0.3M
2023-10-30 46.12 46.23 45.96 46.21 0.4M
2023-10-27 46.05 46.06 45.43 45.53 0.5M
2023-10-26 46.10 46.21 45.75 45.90 0.4M
2023-10-25 46.29 46.55 46.04 46.14 0.5M
2023-10-24 46.30 46.52 46.23 46.48 0.7M
2023-10-23 46.07 46.59 45.89 46.30 0.4M
2023-10-20 46.45 46.55 46.18 46.20 0.6M
2023-10-19 46.89 47.13 46.56 46.68 1.1M
2023-10-18 47.46 47.49 47.00 47.06 0.2M
2023-10-17 47.46 48.14 47.46 47.91 0.3M
2023-10-16 47.69 47.99 47.63 47.98 0.2M
2023-10-13 47.91 48.00 47.44 47.55 0.4M
2023-10-12 48.42 48.43 47.78 47.99 0.7M
2023-10-11 48.56 48.61 48.21 48.51 0.4M
2023-10-10 48.06 48.33 47.99 48.16 0.5M
2023-10-09 47.11 47.47 47.02 47.45 0.5M
2023-10-06 46.86 47.69 46.58 47.57 0.5M
2023-10-05 46.80 47.00 46.66 46.98 0.5M
2023-10-04 46.81 46.83 46.29 46.69 0.5M
2023-10-03 46.61 46.76 46.31 46.43 0.8M
2023-10-02 47.43 47.43 46.78 46.94 0.4M
2023-09-29 48.33 48.33 47.61 47.73 1.1M
2023-09-28 47.37 47.86 47.30 47.71 0.8M
2023-09-27 47.51 47.51 46.90 47.24 0.3M
2023-09-26 47.69 47.83 47.41 47.45 0.2M
2023-09-25 47.88 48.05 47.72 48.02 0.3M
2023-09-22 48.58 48.76 48.28 48.34 0.4M
2023-09-21 48.84 48.92 48.44 48.45 0.1M
2023-09-20 49.53 49.77 49.16 49.16 0.2M
2023-09-19 49.05 49.16 48.94 49.09 0.4M
2023-09-18 49.05 49.17 48.90 49.04 0.2M
2023-09-15 49.60 49.79 49.36 49.41 0.5M
2023-09-14 49.09 49.47 49.09 49.44 0.2M
2023-09-13 48.93 49.06 48.75 48.84 0.1M
2023-09-12 48.98 49.24 48.97 49.08 0.3M
2023-09-11 49.21 49.39 49.10 49.33 0.1M
2023-09-08 48.84 49.01 48.78 48.87 0.3M
2023-09-07 48.77 48.89 48.66 48.78 0.1M
2023-09-06 49.00 49.13 48.76 48.91 0.6M
2023-09-05 49.50 49.50 49.09 49.09 0.1M
2023-09-01 50.23 50.23 49.59 49.68 0.2M
2023-08-31 50.19 50.24 49.75 49.83 0.1M
2023-08-30 50.42 50.60 50.27 50.33 0.2M
2023-08-29 49.67 50.39 49.66 50.36 0.3M
2023-08-28 49.52 49.74 49.51 49.69 0.6M
2023-08-25 49.16 49.36 48.73 49.15 0.2M
2023-08-24 49.27 49.47 48.82 48.83 0.2M
2023-08-23 49.18 49.59 49.18 49.54 0.1M
2023-08-22 49.38 49.40 49.08 49.11 0.6M
2023-08-21 49.20 49.30 48.97 49.27 0.4M
2023-08-18 48.57 49.06 48.57 48.95 0.2M
2023-08-17 49.52 49.59 48.97 49.00 0.2M
2023-08-16 49.65 49.89 49.40 49.40 1.1M
2023-08-15 50.10 50.10 49.67 49.71 0.4M
2023-08-14 50.02 50.41 49.90 50.36 0.1M
2023-08-11 50.41 50.60 50.31 50.48 0.7M
2023-08-10 51.13 51.47 50.80 50.88 0.6M
2023-08-09 50.63 50.80 50.56 50.66 0.1M
2023-08-08 50.17 50.54 50.05 50.50 0.1M
2023-08-07 50.54 50.73 50.34 50.70 0.1M
2023-08-04 50.34 50.77 50.19 50.29 0.2M
2023-08-03 49.91 50.33 49.88 50.20 0.2M
2023-08-02 50.63 50.71 50.27 50.34 0.3M
2023-08-01 51.36 51.50 51.11 51.30 0.1M
2023-07-31 51.99 52.13 51.79 51.80 0.2M
2023-07-28 51.79 52.01 51.73 51.88 0.1M
2023-07-27 52.03 52.04 51.38 51.46 0.2M
2023-07-26 51.20 51.81 51.18 51.68 0.2M
2023-07-25 51.45 51.74 51.43 51.61 0.1M
2023-07-24 51.49 51.65 51.47 51.52 0.1M
2023-07-21 51.73 51.84 51.58 51.79 0.2M
2023-07-20 51.77 51.90 51.53 51.59 0.2M
2023-07-19 51.84 51.92 51.62 51.75 0.3M
2023-07-18 51.51 51.83 51.48 51.78 0.2M
2023-07-17 51.37 51.60 51.30 51.53 0.2M
2023-07-14 51.93 51.93 51.58 51.59 0.1M
2023-07-13 51.57 51.84 51.57 51.76 0.1M
2023-07-12 50.66 51.02 50.60 50.98 0.2M
2023-07-11 49.63 49.86 49.52 49.86 0.2M
2023-07-10 49.11 49.40 49.11 49.40 0.5M
2023-07-07 48.84 49.31 48.79 49.06 1.6M
2023-07-06 49.00 49.00 48.52 48.77 0.8M
2023-07-05 49.98 49.98 49.66 49.69 0.8M
2023-07-03 50.43 50.43 50.28 50.37 0.4M
2023-06-30 50.42 50.59 50.37 50.54 0.4M
2023-06-29 49.60 49.79 49.60 49.75 0.1M
2023-06-28 49.83 49.91 49.70 49.83 0.2M
2023-06-27 49.57 49.97 49.45 49.92 0.3M
2023-06-26 49.40 49.54 49.37 49.38 0.3M
2023-06-23 49.27 49.48 49.22 49.32 0.2M
2023-06-22 49.77 49.93 49.76 49.93 0.2M
2023-06-21 49.87 50.27 49.84 50.13 0.3M
2023-06-20 50.26 50.32 50.03 50.17 0.4M
2023-06-16 51.19 51.19 50.82 50.82 0.5M
2023-06-15 50.33 50.90 50.25 50.86 0.2M
2023-06-14 50.36 50.45 49.94 50.20 0.7M
2023-06-13 49.91 50.04 49.84 49.98 0.4M
2023-06-12 49.61 49.64 49.40 49.59 0.2M
2023-06-09 49.47 49.51 49.33 49.45 0.2M
2023-06-08 49.45 49.71 49.41 49.67 0.3M
2023-06-07 49.44 49.56 49.08 49.11 0.4M
2023-06-06 50.20 50.52 50.19 50.49 0.1M
2023-06-05 50.42 50.47 50.21 50.23 0.2M
2023-06-02 50.53 50.68 50.49 50.63 0.5M
2023-06-01 49.60 50.13 49.56 50.04 0.3M
2023-05-31 49.54 49.62 49.09 49.44 0.4M
2023-05-30 50.45 50.45 49.88 50.00 0.2M
2023-05-26 50.30 50.62 50.29 50.54 0.4M
2023-05-25 50.10 50.10 49.79 50.01 0.6M
2023-05-24 50.39 50.39 50.07 50.10 0.3M
2023-05-23 51.28 51.35 50.88 50.89 0.2M
2023-05-22 51.59 51.75 51.58 51.67 0.1M
2023-05-19 51.69 51.88 51.51 51.74 0.2M
2023-05-18 51.32 51.38 51.07 51.38 0.2M
2023-05-17 51.23 51.48 51.02 51.42 0.2M
2023-05-16 51.43 51.51 51.21 51.23 0.3M
2023-05-15 51.52 51.75 51.47 51.71 0.2M
2023-05-12 51.55 51.59 51.21 51.41 0.4M
2023-05-11 51.34 51.54 51.11 51.54 0.3M
2023-05-10 51.87 51.93 51.39 51.74 0.2M
2023-05-09 51.56 51.88 51.54 51.81 0.1M
2023-05-08 52.31 52.34 52.14 52.22 0.3M
2023-05-05 51.68 52.25 51.61 52.19 0.1M
2023-05-04 51.46 51.62 51.25 51.47 0.2M
2023-05-03 51.72 52.08 51.67 51.68 0.3M
2023-05-02 51.59 51.59 51.20 51.51 0.2M
2023-05-01 52.24 52.37 52.08 52.08 0.2M
2023-04-28 51.77 52.21 51.73 52.15 0.3M
2023-04-27 51.76 52.08 51.62 52.08 0.2M
2023-04-26 51.95 51.95 51.45 51.52 0.2M
2023-04-25 52.07 52.07 51.53 51.55 0.1M
2023-04-24 52.20 52.34 52.20 52.32 0.2M
2023-04-21 51.87 52.13 51.65 52.12 0.2M
2023-04-20 51.65 51.88 51.63 51.76 0.2M
2023-04-19 51.65 51.84 51.65 51.82 0.3M
2023-04-18 51.81 51.92 51.74 51.88 0.3M
2023-04-17 51.59 51.61 51.32 51.60 0.4M
2023-04-14 51.97 52.05 51.58 51.78 0.3M
2023-04-13 51.70 51.97 51.59 51.97 0.9M
2023-04-12 51.28 51.46 51.05 51.22 0.5M
2023-04-11 50.76 50.89 50.72 50.78 0.1M
2023-04-10 50.40 50.65 50.27 50.65 0.7M
2023-04-06 50.39 50.79 50.33 50.66 0.3M
2023-04-05 50.35 50.42 50.07 50.29 0.3M
2023-04-04 50.51 50.63 50.32 50.46 0.5M
2023-04-03 50.13 50.42 50.06 50.42 0.3M
2023-03-31 50.01 50.21 49.96 50.02 0.3M
2023-03-30 49.84 49.96 49.76 49.91 0.3M
2023-03-29 49.06 49.22 48.95 49.17 0.1M
2023-03-28 48.36 48.55 48.30 48.43 0.2M
2023-03-27 48.34 48.50 48.18 48.46 0.4M
2023-03-24 47.65 47.91 47.36 47.85 0.5M
2023-03-23 48.69 48.94 47.93 48.18 0.5M
2023-03-22 48.45 49.08 48.20 48.20 0.3M
2023-03-21 48.41 48.50 48.15 48.41 0.3M
2023-03-20 47.23 47.65 47.15 47.52 0.3M
2023-03-17 46.71 46.81 46.36 46.62 0.5M
2023-03-16 46.23 47.35 46.18 47.35 0.5M
2023-03-15 46.14 46.70 45.92 46.60 0.9M
2023-03-14 48.29 48.40 48.02 48.39 0.6M
2023-03-13 47.25 47.90 47.20 47.53 1.4M
2023-03-10 48.41 48.51 47.82 47.86 0.5M
2023-03-09 48.64 48.85 48.19 48.24 0.4M
2023-03-08 48.51 48.81 48.43 48.65 3.1M
2023-03-07 49.35 49.42 48.43 48.47 3.5M
2023-03-06 49.52 49.74 49.50 49.57 0.2M
2023-03-03 49.23 49.67 49.10 49.64 0.2M
2023-03-02 48.58 49.08 48.57 49.03 0.4M
2023-03-01 49.14 49.21 48.76 48.95 0.6M
2023-02-28 49.03 49.11 48.61 48.61 0.3M
2023-02-27 49.10 49.25 48.96 49.07 0.2M
2023-02-24 48.48 48.57 48.24 48.43 0.2M
2023-02-23 49.32 49.41 48.90 49.30 0.1M
2023-02-22 49.23 49.35 48.97 49.04 0.2M
2023-02-21 49.56 49.75 49.32 49.34 0.2M
2023-02-17 49.45 49.96 49.40 49.90 0.3M
2023-02-16 49.49 49.97 49.47 49.59 1.0M
2023-02-15 49.60 49.96 49.53 49.93 0.1M
2023-02-14 49.63 50.18 49.55 49.98 0.1M
2023-02-13 49.33 49.80 49.30 49.75 0.3M
2023-02-10 49.14 49.17 48.88 49.15 0.2M
2023-02-09 50.09 50.10 49.39 49.45 0.1M
2023-02-08 49.62 49.64 49.27 49.37 0.1M
2023-02-07 49.01 49.63 48.89 49.57 0.2M
2023-02-06 49.33 49.38 49.03 49.19 0.2M
2023-02-03 49.75 50.20 49.66 49.79 0.2M
2023-02-02 50.35 50.35 49.85 50.21 0.7M
2023-02-01 49.67 50.35 49.29 50.12 0.3M
2023-01-31 49.17 49.65 49.13 49.60 0.1M
2023-01-30 49.48 49.65 49.29 49.34 0.2M
2023-01-27 49.37 49.70 49.32 49.55 0.2M
2023-01-26 49.76 49.80 49.39 49.77 0.2M
2023-01-25 49.18 49.77 49.14 49.70 0.1M
2023-01-24 49.25 49.58 49.15 49.56 0.1M
2023-01-23 49.28 49.69 49.28 49.64 0.2M
2023-01-20 48.98 49.45 48.92 49.44 0.3M
2023-01-19 48.96 49.14 48.76 49.03 0.4M
2023-01-18 50.03 50.08 49.21 49.24 0.3M
2023-01-17 49.42 49.68 49.27 49.43 0.5M
2023-01-13 48.75 49.30 48.75 49.29 0.6M
2023-01-12 48.81 49.14 48.33 48.99 0.8M
2023-01-11 48.44 48.55 48.23 48.55 0.6M
2023-01-10 47.92 48.21 47.91 48.19 2.6M
2023-01-09 48.15 48.46 47.99 48.02 2.2M
2023-01-06 46.65 47.68 46.39 47.67 0.3M
2023-01-05 46.42 46.60 46.34 46.47 0.4M
2023-01-04 46.75 46.95 46.45 46.84 0.4M
2023-01-03 46.02 46.26 45.66 45.96 0.6M