iShares Core MSCI Total International Stock ETF (IXUS)

IXUS
🏛️ 美国 →
81.83
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 58.14 58.38 57.80 57.88 2.2M
2022-12-29 58.19 58.60 58.16 58.48 1.8M
2022-12-28 58.34 58.47 57.54 57.54 2.1M
2022-12-27 58.21 58.51 58.13 58.31 1.5M
2022-12-23 57.75 58.05 57.58 57.98 1.2M
2022-12-22 58.08 58.08 57.30 57.78 2.2M
2022-12-21 57.95 58.40 57.88 58.31 1.7M
2022-12-20 57.54 57.95 57.50 57.70 1.9M
2022-12-19 57.93 57.96 57.40 57.53 2.3M
2022-12-16 57.64 57.93 57.42 57.64 4.8M
2022-12-15 58.71 58.83 57.79 57.97 2.1M
2022-12-14 59.47 59.84 59.01 59.40 3.4M
2022-12-13 60.19 60.30 59.25 59.40 4.5M
2022-12-12 59.09 59.23 58.82 59.23 1.5M
2022-12-09 59.28 59.62 59.11 59.11 1.6M
2022-12-08 58.94 59.28 58.83 59.22 2.1M
2022-12-07 58.82 59.01 58.59 58.81 2.6M
2022-12-06 59.32 59.38 58.71 58.88 2.8M
2022-12-05 59.85 59.97 59.04 59.19 2.8M
2022-12-02 59.43 60.21 59.43 60.03 2.5M
2022-12-01 60.15 60.32 59.73 60.00 2.5M
2022-11-30 59.08 59.84 58.57 59.67 4.0M
2022-11-29 58.42 58.74 58.31 58.44 2.2M
2022-11-28 58.41 58.74 58.01 58.04 2.1M
2022-11-25 58.60 58.84 58.55 58.72 0.8M
2022-11-23 58.09 58.63 58.08 58.55 1.2M
2022-11-22 57.61 58.00 57.49 58.00 2.6M
2022-11-21 57.31 57.41 57.05 57.34 2.0M
2022-11-18 57.99 57.99 57.60 57.80 2.0M
2022-11-17 57.01 57.86 57.01 57.84 1.8M
2022-11-16 58.14 58.20 57.71 57.86 2.7M
2022-11-15 58.76 58.84 57.78 58.23 2.8M
2022-11-14 57.81 58.09 57.64 57.65 2.0M
2022-11-11 57.65 58.32 57.50 58.23 3.2M
2022-11-10 56.26 57.05 56.03 57.03 3.3M
2022-11-09 54.81 55.12 54.31 54.32 1.7M
2022-11-08 54.88 55.46 54.74 55.19 3.0M
2022-11-07 54.70 54.80 54.42 54.62 2.5M
2022-11-04 54.05 54.51 53.69 54.45 5.4M
2022-11-03 52.05 52.65 52.01 52.45 3.2M
2022-11-02 53.49 54.14 52.66 52.68 3.2M
2022-11-01 53.98 53.98 53.20 53.36 4.1M
2022-10-31 52.63 52.94 52.61 52.85 4.0M
2022-10-28 52.68 53.21 52.55 53.21 8.7M
2022-10-27 53.19 53.60 52.91 52.95 3.9M
2022-10-26 52.82 53.74 52.80 53.34 4.9M
2022-10-25 52.05 52.79 52.05 52.74 3.3M
2022-10-24 51.71 51.93 51.28 51.84 9.8M
2022-10-21 51.05 52.36 50.95 52.34 2.4M
2022-10-20 51.56 52.22 51.32 51.43 2.5M
2022-10-19 51.52 51.79 51.13 51.40 3.2M
2022-10-18 52.57 52.62 51.76 52.12 2.9M
2022-10-17 51.67 52.10 51.67 51.89 2.1M
2022-10-14 51.71 51.78 50.54 50.59 3.4M
2022-10-13 49.56 51.62 49.42 51.39 4.4M
2022-10-12 50.56 50.82 50.42 50.56 3.0M
2022-10-11 50.97 51.44 50.54 50.71 3.0M
2022-10-10 51.66 51.66 51.07 51.32 3.5M
2022-10-07 52.32 52.39 51.59 51.73 3.7M
2022-10-06 52.97 53.23 52.63 52.69 2.5M
2022-10-05 53.15 53.69 52.83 53.46 2.0M
2022-10-04 53.18 53.96 53.16 53.92 3.2M
2022-10-03 51.44 52.15 51.22 51.95 3.9M
2022-09-30 50.94 51.55 50.86 50.92 8.9M
2022-09-29 51.05 51.14 50.47 51.10 4.3M
2022-09-28 50.74 52.03 50.63 51.98 6.1M
2022-09-27 51.42 51.69 50.62 50.92 2.9M
2022-09-26 51.43 51.83 50.91 51.13 3.5M
2022-09-23 52.42 52.43 51.57 51.94 3.3M
2022-09-22 53.88 54.00 53.36 53.55 2.9M
2022-09-21 54.47 54.85 53.74 53.76 2.6M
2022-09-20 54.71 54.79 54.25 54.52 1.7M
2022-09-19 54.50 55.33 54.42 55.30 1.5M
2022-09-16 54.94 55.26 54.79 55.08 2.0M
2022-09-15 55.65 56.08 55.39 55.52 1.5M
2022-09-14 55.99 56.25 55.75 56.07 2.2M
2022-09-13 56.64 56.89 55.73 55.80 1.9M
2022-09-12 57.62 57.90 57.52 57.74 2.2M
2022-09-09 56.63 56.99 56.61 56.95 1.6M
2022-09-08 55.15 55.73 55.02 55.72 3.3M
2022-09-07 54.82 55.70 54.77 55.67 2.8M
2022-09-06 55.67 55.67 55.05 55.17 2.8M
2022-09-02 56.17 56.55 55.37 55.53 2.7M
2022-09-01 55.84 55.91 55.30 55.89 3.4M
2022-08-31 56.88 57.08 56.50 56.50 1.7M
2022-08-30 57.64 57.64 56.61 56.74 6.3M
2022-08-29 57.24 57.57 57.17 57.30 2.0M
2022-08-26 58.98 58.99 57.42 57.44 1.6M
2022-08-25 58.28 58.82 58.21 58.82 1.5M
2022-08-24 57.67 58.26 57.64 58.03 1.4M
2022-08-23 57.70 58.30 57.68 57.93 1.3M
2022-08-22 58.02 58.04 57.64 57.77 1.4M
2022-08-19 58.89 58.93 58.48 58.62 1.4M
2022-08-18 59.56 59.58 59.23 59.43 1.1M
2022-08-17 59.60 59.95 59.36 59.65 1.8M
2022-08-16 59.76 60.20 59.76 60.10 2.8M
2022-08-15 59.94 60.14 59.80 60.09 2.3M
2022-08-12 59.84 60.43 59.84 60.43 1.3M
2022-08-11 60.13 60.46 59.82 59.91 2.1M
2022-08-10 59.63 59.94 59.41 59.83 1.5M
2022-08-09 58.92 58.97 58.49 58.60 1.0M
2022-08-08 59.11 59.36 58.79 58.87 2.7M
2022-08-05 58.39 58.79 58.28 58.71 2.9M
2022-08-04 58.92 59.15 58.81 59.03 3.6M
2022-08-03 58.61 58.85 58.26 58.75 2.6M
2022-08-02 58.64 58.98 58.35 58.37 2.2M
2022-08-01 59.02 59.40 58.81 59.10 3.1M
2022-07-29 58.63 59.23 58.43 59.23 2.3M
2022-07-28 58.33 58.78 57.94 58.71 3.3M
2022-07-27 57.64 58.45 57.48 58.35 2.0M
2022-07-26 57.58 57.60 57.09 57.09 2.0M
2022-07-25 57.79 57.86 57.52 57.82 1.9M
2022-07-22 57.84 58.09 57.20 57.42 1.7M
2022-07-21 57.09 57.76 57.01 57.72 1.8M
2022-07-20 57.22 57.37 56.81 57.10 7.7M
2022-07-19 56.90 57.35 56.84 57.31 2.3M
2022-07-18 56.43 56.66 55.91 56.00 2.7M
2022-07-15 55.35 55.67 54.95 55.67 2.2M
2022-07-14 54.72 55.04 54.24 54.98 2.2M
2022-07-13 55.08 55.89 55.00 55.70 2.1M
2022-07-12 55.70 56.12 55.59 55.72 3.0M
2022-07-11 56.07 56.19 55.79 55.87 2.5M
2022-07-08 56.75 57.15 56.50 56.94 3.9M
2022-07-07 56.47 56.91 56.47 56.88 3.8M
2022-07-06 55.86 56.07 55.48 55.93 2.7M
2022-07-05 55.45 56.02 55.18 56.01 5.3M
2022-07-01 56.31 56.99 56.05 56.99 3.8M
2022-06-30 56.43 57.06 56.09 57.03 2.7M
2022-06-29 57.51 57.63 57.23 57.29 1.9M
2022-06-28 58.33 58.58 57.54 57.58 2.6M
2022-06-27 58.05 58.25 57.82 57.94 2.6M
2022-06-24 56.99 58.00 56.97 58.00 2.5M
2022-06-23 56.51 56.62 55.92 56.41 3.8M
2022-06-22 56.32 56.98 56.23 56.50 4.7M
2022-06-21 57.18 57.43 57.10 57.15 4.1M
2022-06-17 56.50 56.75 55.92 56.25 4.6M
2022-06-16 56.55 56.78 56.10 56.38 9.6M
2022-06-15 57.47 58.26 56.82 57.92 3.4M
2022-06-14 57.31 57.51 56.52 56.95 5.4M
2022-06-13 57.76 57.94 57.03 57.17 9.2M
2022-06-10 59.54 59.65 59.03 59.22 6.7M
2022-06-09 61.47 61.47 60.40 60.40 1.5M
2022-06-08 62.84 63.09 62.59 62.67 2.8M
2022-06-07 62.43 63.25 62.43 63.25 2.9M
2022-06-06 63.54 63.64 62.89 63.01 2.2M
2022-06-03 62.99 63.12 62.63 62.74 2.1M
2022-06-02 63.00 63.74 62.69 63.73 2.8M
2022-06-01 63.34 63.43 62.23 62.48 6.3M
2022-05-31 63.23 63.44 62.93 63.03 6.2M
2022-05-27 62.61 62.94 62.56 62.92 2.9M
2022-05-26 61.44 62.33 61.44 62.19 3.6M
2022-05-25 60.91 61.65 60.83 61.42 2.9M
2022-05-24 61.33 61.47 60.84 61.29 2.4M
2022-05-23 61.46 61.88 61.27 61.77 2.1M
2022-05-20 61.24 61.29 60.11 60.92 2.3M
2022-05-19 59.90 60.90 59.86 60.58 3.4M
2022-05-18 60.87 60.93 59.76 59.88 2.3M
2022-05-17 61.18 61.33 60.83 61.32 2.3M
2022-05-16 59.79 60.37 59.63 60.09 2.3M
2022-05-13 59.26 60.09 59.26 60.03 5.1M
2022-05-12 58.26 58.99 57.95 58.46 3.5M
2022-05-11 59.27 59.98 58.66 58.73 4.8M
2022-05-10 59.75 59.77 58.63 59.07 4.0M
2022-05-09 59.61 59.68 58.67 58.85 3.5M
2022-05-06 60.94 61.09 60.32 60.69 4.0M
2022-05-05 62.49 62.54 60.88 61.38 4.7M
2022-05-04 62.35 63.61 61.73 63.54 5.2M
2022-05-03 62.41 62.68 62.25 62.55 5.3M
2022-05-02 62.01 62.28 61.30 62.01 4.3M
2022-04-29 63.25 63.52 62.16 62.21 3.8M
2022-04-28 62.25 62.86 61.71 62.76 2.9M
2022-04-27 61.73 62.20 61.47 61.87 3.4M
2022-04-26 62.61 62.65 61.46 61.46 3.9M
2022-04-25 62.72 63.16 62.27 63.09 3.5M
2022-04-22 64.37 64.52 63.42 63.47 3.6M
2022-04-21 65.80 65.92 64.39 64.50 3.9M
2022-04-20 65.60 65.60 65.20 65.38 2.5M
2022-04-19 64.57 65.16 64.52 65.16 3.9M
2022-04-18 64.92 65.39 64.86 65.00 2.5M
2022-04-14 65.70 65.78 65.24 65.29 2.4M
2022-04-13 65.05 65.74 65.03 65.70 2.1M
2022-04-12 65.58 65.67 64.82 64.90 3.0M
2022-04-11 65.67 65.81 65.25 65.33 2.3M
2022-04-08 65.87 66.28 65.75 66.04 2.1M
2022-04-07 65.95 66.21 65.48 66.00 4.8M
2022-04-06 66.21 66.42 65.73 66.06 3.8M
2022-04-05 67.57 67.67 66.73 66.93 2.8M
2022-04-04 67.43 67.85 67.37 67.81 2.5M
2022-04-01 67.21 67.32 66.81 67.26 2.5M
2022-03-31 67.21 67.37 66.53 66.58 1.9M
2022-03-30 67.71 67.96 67.39 67.65 2.2M
2022-03-29 67.86 68.00 67.36 67.86 3.5M
2022-03-28 66.40 66.61 66.08 66.57 2.2M
2022-03-25 66.61 66.75 66.26 66.74 1.5M
2022-03-24 66.53 66.77 66.29 66.77 2.0M
2022-03-23 66.36 66.80 66.25 66.32 1.8M
2022-03-22 66.70 67.11 66.70 67.00 1.7M
2022-03-21 66.36 66.53 65.91 66.29 2.8M
2022-03-18 65.43 66.85 65.40 66.73 2.3M
2022-03-17 65.37 66.14 65.26 66.09 2.9M
2022-03-16 64.47 65.71 64.07 65.71 4.3M
2022-03-15 62.42 62.95 62.14 62.89 4.7M
2022-03-14 63.02 63.31 62.31 62.47 3.9M
2022-03-11 63.87 63.92 62.53 62.55 3.2M
2022-03-10 63.27 63.68 62.98 63.35 3.7M
2022-03-09 63.55 64.39 63.21 64.21 4.5M
2022-03-08 62.01 62.92 61.27 61.93 6.1M
2022-03-07 63.00 63.06 61.33 61.54 5.6M
2022-03-04 63.38 63.69 63.04 63.54 6.0M
2022-03-03 65.97 66.00 64.92 65.09 5.7M
2022-03-02 65.81 66.33 65.58 66.21 4.6M
2022-03-01 66.45 66.69 65.15 65.54 4.6M
2022-02-28 66.35 67.25 66.28 66.75 3.8M
2022-02-25 66.71 67.73 66.54 67.73 3.9M
2022-02-24 64.50 66.18 64.31 66.12 7.0M
2022-02-23 68.30 68.34 66.99 67.08 3.5M
2022-02-22 67.84 68.24 67.25 67.73 3.9M
2022-02-18 68.91 69.04 68.39 68.53 3.8M
2022-02-17 69.55 69.59 68.91 68.95 3.1M
2022-02-16 69.49 70.17 69.45 69.96 3.0M
2022-02-15 69.26 69.74 69.17 69.71 3.0M
2022-02-14 68.60 68.66 67.97 68.39 4.7M
2022-02-11 69.83 70.10 68.69 68.87 4.3M
2022-02-10 69.72 70.79 69.70 69.83 5.1M
2022-02-09 70.35 70.63 70.25 70.62 2.9M
2022-02-08 69.00 69.53 68.92 69.47 4.4M
2022-02-07 68.96 69.41 68.92 69.10 2.6M
2022-02-04 68.68 69.31 68.52 69.00 3.5M
2022-02-03 69.16 69.37 68.82 68.88 4.1M
2022-02-02 70.01 70.01 69.47 69.87 3.4M
2022-02-01 69.25 69.47 68.77 69.47 4.9M
2022-01-31 67.82 68.96 67.75 68.90 5.0M
2022-01-28 67.00 67.54 66.53 67.54 4.2M
2022-01-27 67.78 68.05 67.07 67.17 4.5M
2022-01-26 68.85 68.95 67.44 67.71 4.0M
2022-01-25 67.76 68.59 67.23 68.14 5.2M
2022-01-24 67.96 68.42 66.62 68.39 6.3M
2022-01-21 70.05 70.09 69.18 69.20 5.8M
2022-01-20 70.96 71.33 70.19 70.19 7.6M
2022-01-19 70.86 70.95 70.42 70.47 4.3M
2022-01-18 70.62 70.80 70.27 70.44 3.6M
2022-01-14 71.31 71.59 71.04 71.45 3.9M
2022-01-13 72.28 72.34 71.47 71.59 2.7M
2022-01-12 71.95 72.25 71.85 72.20 3.2M
2022-01-11 70.58 71.38 70.44 71.35 2.9M
2022-01-10 70.26 70.39 69.76 70.34 5.1M
2022-01-07 70.59 70.90 70.30 70.83 4.3M
2022-01-06 70.54 70.82 70.23 70.54 4.4M
2022-01-05 71.57 71.73 70.66 70.68 3.0M
2022-01-04 71.64 71.72 71.29 71.43 3.5M
2022-01-03 71.39 71.39 70.92 71.31 4.2M