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
2023-12-29 64.92 65.13 64.76 64.93 2.2M
2023-12-28 65.00 65.20 64.86 64.90 2.0M
2023-12-27 64.64 64.91 64.58 64.86 1.7M
2023-12-26 64.34 64.60 64.32 64.54 1.0M
2023-12-22 64.12 64.30 63.96 64.16 1.6M
2023-12-21 63.76 64.12 63.64 64.10 5.7M
2023-12-20 63.72 63.86 62.91 63.01 1.5M
2023-12-19 64.60 64.89 64.60 64.87 1.2M
2023-12-18 64.35 64.39 64.09 64.26 1.9M
2023-12-15 64.47 64.58 64.15 64.17 1.4M
2023-12-14 64.47 64.91 64.47 64.75 1.9M
2023-12-13 63.08 64.06 62.78 64.06 1.6M
2023-12-12 62.92 63.14 62.71 63.14 1.5M
2023-12-11 62.78 63.12 62.77 63.07 1.2M
2023-12-08 62.65 63.04 62.63 62.90 2.0M
2023-12-07 62.76 62.99 62.52 62.88 1.9M
2023-12-06 63.03 63.13 62.57 62.59 1.9M
2023-12-05 62.46 62.69 62.36 62.50 2.3M
2023-12-04 62.75 62.99 62.59 62.78 1.4M
2023-12-01 62.62 63.35 62.56 63.33 1.6M
2023-11-30 62.72 62.84 62.45 62.75 1.6M
2023-11-29 62.79 62.95 62.65 62.75 2.0M
2023-11-28 62.54 62.90 62.44 62.72 0.8M
2023-11-27 62.53 62.61 62.40 62.53 1.0M
2023-11-24 62.49 62.76 62.48 62.76 0.5M
2023-11-22 62.38 62.45 62.10 62.38 1.1M
2023-11-21 62.59 62.63 62.26 62.34 0.9M
2023-11-20 62.31 62.71 62.26 62.64 1.2M
2023-11-17 62.09 62.27 61.95 62.26 1.0M
2023-11-16 61.59 61.85 61.42 61.64 1.0M
2023-11-15 61.95 62.19 61.83 61.91 2.1M
2023-11-14 61.20 61.88 61.20 61.82 3.1M
2023-11-13 59.88 60.36 59.82 60.23 1.5M
2023-11-10 59.83 60.17 59.49 60.16 1.2M
2023-11-09 60.31 60.51 59.79 59.84 1.7M
2023-11-08 59.99 60.22 59.81 59.97 1.8M
2023-11-07 60.00 60.22 59.85 60.13 2.4M
2023-11-06 60.66 60.72 60.34 60.48 7.2M
2023-11-03 60.28 60.66 60.26 60.52 1.6M
2023-11-02 59.42 59.69 59.28 59.67 1.8M
2023-11-01 58.00 58.45 57.91 58.45 1.7M
2023-10-31 57.78 57.94 57.57 57.89 1.8M
2023-10-30 57.86 57.96 57.58 57.85 2.0M
2023-10-27 57.71 57.77 57.04 57.18 2.1M
2023-10-26 57.46 57.58 57.09 57.30 2.1M
2023-10-25 57.91 58.12 57.63 57.68 1.8M
2023-10-24 58.00 58.31 57.94 58.21 1.2M
2023-10-23 57.56 58.16 57.31 57.82 2.4M
2023-10-20 58.16 58.27 57.82 57.84 2.0M
2023-10-19 58.71 58.99 58.34 58.44 2.5M
2023-10-18 59.37 59.40 58.77 58.85 1.2M
2023-10-17 59.40 60.13 59.38 59.88 1.1M
2023-10-16 59.51 59.94 59.45 59.90 1.3M
2023-10-13 59.80 59.95 59.31 59.46 1.5M
2023-10-12 60.55 60.58 59.68 59.88 1.4M
2023-10-11 60.58 60.66 60.17 60.50 1.0M
2023-10-10 59.97 60.38 59.93 60.23 1.0M
2023-10-09 58.95 59.48 58.90 59.40 1.2M
2023-10-06 58.79 59.67 58.49 59.54 1.7M
2023-10-05 58.68 58.92 58.48 58.88 2.4M
2023-10-04 58.47 58.51 58.01 58.42 9.6M
2023-10-03 58.67 58.85 58.29 58.46 2.3M
2023-10-02 59.73 59.74 59.06 59.24 2.4M
2023-09-29 60.69 60.70 59.88 59.99 1.7M
2023-09-28 59.68 60.27 59.63 60.14 1.7M
2023-09-27 60.07 60.09 59.38 59.72 1.1M
2023-09-26 60.09 60.29 59.75 59.79 1.6M
2023-09-25 60.37 60.67 60.32 60.64 1.3M
2023-09-22 61.14 61.29 60.80 60.85 0.9M
2023-09-21 61.00 61.10 60.61 60.63 1.1M
2023-09-20 62.04 62.34 61.64 61.66 1.3M
2023-09-19 61.97 62.05 61.68 61.82 2.2M
2023-09-18 61.93 62.00 61.71 61.95 1.1M
2023-09-15 62.36 62.53 62.08 62.14 1.5M
2023-09-14 62.04 62.37 61.97 62.32 0.9M
2023-09-13 61.59 61.79 61.47 61.60 0.9M
2023-09-12 61.56 61.92 61.54 61.73 0.9M
2023-09-11 61.84 61.98 61.68 61.98 1.8M
2023-09-08 61.33 61.49 61.23 61.29 1.7M
2023-09-07 61.38 61.47 61.15 61.33 1.4M
2023-09-06 61.80 62.02 61.50 61.68 1.0M
2023-09-05 62.25 62.25 61.90 61.90 1.9M
2023-09-01 62.81 62.86 62.27 62.39 1.5M
2023-08-31 62.48 62.49 62.05 62.18 2.7M
2023-08-30 62.60 62.77 62.43 62.53 1.4M
2023-08-29 61.70 62.61 61.66 62.60 1.0M
2023-08-28 61.60 61.81 61.54 61.75 1.6M
2023-08-25 61.16 61.37 60.64 61.17 1.0M
2023-08-24 61.41 61.54 60.87 60.89 1.1M
2023-08-23 61.06 61.63 61.06 61.55 0.8M
2023-08-22 61.16 61.19 60.76 60.81 1.3M
2023-08-21 60.84 60.97 60.58 60.91 1.3M
2023-08-18 60.36 60.83 60.33 60.71 1.2M
2023-08-17 61.47 61.52 60.78 60.86 1.3M
2023-08-16 61.32 61.59 61.10 61.11 2.2M
2023-08-15 62.03 62.03 61.49 61.57 1.5M
2023-08-14 62.10 62.42 61.87 62.35 0.8M
2023-08-11 62.68 62.86 62.52 62.65 0.9M
2023-08-10 63.53 63.90 63.07 63.13 0.7M
2023-08-09 63.08 63.19 62.82 62.99 0.8M
2023-08-08 62.63 62.94 62.43 62.90 1.5M
2023-08-07 63.41 63.44 63.07 63.44 1.2M
2023-08-04 63.19 63.71 63.02 63.10 1.6M
2023-08-03 62.66 63.11 62.65 62.92 1.1M
2023-08-02 63.44 63.44 62.90 63.01 1.9M
2023-08-01 64.52 64.63 64.17 64.25 4.9M
2023-07-31 65.00 65.25 65.00 65.10 1.0M
2023-07-28 64.98 65.18 64.83 65.05 0.5M
2023-07-27 65.03 65.03 64.21 64.29 0.9M
2023-07-26 64.14 64.84 64.13 64.67 1.6M
2023-07-25 64.36 64.56 64.36 64.46 0.9M
2023-07-24 64.02 64.38 63.95 64.22 1.2M
2023-07-21 64.12 64.20 63.97 64.09 1.0M
2023-07-20 64.23 64.37 63.95 64.02 6.7M
2023-07-19 64.48 64.62 64.27 64.38 0.8M
2023-07-18 64.13 64.49 64.07 64.42 0.9M
2023-07-17 63.93 64.24 63.79 64.18 1.4M
2023-07-14 64.50 64.51 64.15 64.18 0.8M
2023-07-13 64.27 64.64 64.25 64.58 1.1M
2023-07-12 63.27 63.70 63.23 63.64 1.3M
2023-07-11 62.17 62.46 62.00 62.46 0.8M
2023-07-10 61.53 61.88 61.51 61.88 1.0M
2023-07-07 61.24 62.00 61.24 61.71 1.2M
2023-07-06 61.36 61.39 60.84 61.13 1.7M
2023-07-05 62.44 62.50 62.18 62.26 1.6M
2023-07-03 62.79 62.99 62.76 62.82 1.3M
2023-06-30 62.47 62.71 62.41 62.62 1.3M
2023-06-29 61.76 61.95 61.72 61.95 0.8M
2023-06-28 61.99 62.16 61.88 62.09 0.7M
2023-06-27 61.80 62.16 61.67 62.12 0.9M
2023-06-26 61.54 61.73 61.52 61.61 0.8M
2023-06-23 61.44 61.57 61.35 61.47 1.0M
2023-06-22 62.33 62.48 62.26 62.41 0.8M
2023-06-21 62.59 62.94 62.53 62.77 1.4M
2023-06-20 62.96 63.02 62.61 62.74 1.1M
2023-06-16 64.10 64.11 63.67 63.69 1.4M
2023-06-15 63.28 63.87 63.22 63.83 1.4M
2023-06-14 63.21 63.46 62.82 63.24 2.1M
2023-06-13 62.98 63.10 62.85 62.98 1.3M
2023-06-12 62.31 62.40 62.16 62.39 1.0M
2023-06-09 62.18 62.32 62.05 62.15 1.3M
2023-06-08 61.79 62.12 61.69 62.10 1.1M
2023-06-07 61.89 62.11 61.50 61.55 1.4M
2023-06-06 62.51 63.03 62.48 62.98 1.1M
2023-06-05 62.64 62.68 62.40 62.44 3.0M
2023-06-02 62.70 62.80 62.59 62.74 1.8M
2023-06-01 61.17 61.89 61.14 61.83 1.7M
2023-05-31 60.92 60.99 60.47 60.88 2.1M
2023-05-30 61.95 61.95 61.29 61.47 1.4M
2023-05-26 61.67 62.12 61.67 62.04 1.1M
2023-05-25 61.55 61.55 61.16 61.39 1.5M
2023-05-24 61.87 61.88 61.48 61.52 1.3M
2023-05-23 62.71 62.80 62.29 62.31 0.9M
2023-05-22 63.13 63.31 63.12 63.20 3.4M
2023-05-19 63.03 63.18 62.89 63.01 1.0M
2023-05-18 62.76 62.80 62.46 62.79 1.0M
2023-05-17 62.76 63.01 62.52 62.97 2.0M
2023-05-16 62.97 63.07 62.67 62.69 1.1M
2023-05-15 62.96 63.30 62.85 63.26 1.1M
2023-05-12 62.84 62.88 62.43 62.61 2.8M
2023-05-11 62.72 62.89 62.46 62.87 0.9M
2023-05-10 63.32 63.32 62.74 63.15 1.2M
2023-05-09 62.98 63.28 62.91 63.22 1.2M
2023-05-08 63.63 63.67 63.39 63.50 0.8M
2023-05-05 62.83 63.56 62.82 63.48 0.8M
2023-05-04 62.51 62.73 62.37 62.53 1.3M
2023-05-03 62.54 62.93 62.45 62.45 1.3M
2023-05-02 62.54 62.56 62.04 62.39 1.8M
2023-05-01 63.16 63.38 63.00 63.03 2.2M
2023-04-28 62.72 63.17 62.69 63.14 1.1M
2023-04-27 62.54 63.04 62.45 63.02 0.7M
2023-04-26 62.60 62.63 62.15 62.21 2.6M
2023-04-25 62.72 62.73 62.15 62.16 1.6M
2023-04-24 63.06 63.19 62.99 63.19 1.5M
2023-04-21 62.96 63.12 62.65 63.09 0.8M
2023-04-20 62.99 63.26 62.90 63.07 0.9M
2023-04-19 63.03 63.18 62.98 63.09 1.2M
2023-04-18 63.52 63.58 63.31 63.46 1.4M
2023-04-17 63.22 63.29 62.96 63.29 1.2M
2023-04-14 63.44 63.62 62.99 63.26 1.1M
2023-04-13 63.18 63.57 63.17 63.52 6.6M
2023-04-12 62.97 62.99 62.50 62.61 1.3M
2023-04-11 62.45 62.58 62.36 62.47 1.6M
2023-04-10 61.78 62.17 61.72 62.17 1.1M
2023-04-06 61.82 62.29 61.75 62.15 0.9M
2023-04-05 62.10 62.20 61.71 61.90 1.5M
2023-04-04 62.39 62.58 62.19 62.40 1.8M
2023-04-03 62.10 62.42 62.02 62.42 1.8M
2023-03-31 61.91 62.07 61.82 61.95 2.1M
2023-03-30 61.71 61.81 61.60 61.77 2.0M
2023-03-29 60.94 61.12 60.85 61.07 1.1M
2023-03-28 60.33 60.57 60.29 60.48 1.0M
2023-03-27 60.10 60.30 59.92 60.26 1.5M
2023-03-24 59.63 59.94 59.37 59.93 1.6M
2023-03-23 60.56 60.91 59.82 60.08 1.2M
2023-03-22 60.16 60.88 59.85 59.87 1.3M
2023-03-21 59.95 60.10 59.68 60.02 1.3M
2023-03-20 59.01 59.39 58.86 59.29 1.7M
2023-03-17 58.82 58.88 58.37 58.59 2.1M
2023-03-16 58.06 59.18 58.00 59.18 2.2M
2023-03-15 58.00 58.37 57.63 58.33 2.5M
2023-03-14 59.73 59.95 59.48 59.89 2.0M
2023-03-13 59.12 59.82 58.97 59.37 2.8M
2023-03-10 60.20 60.37 59.56 59.62 1.8M
2023-03-09 60.87 61.01 60.10 60.18 1.0M
2023-03-08 60.75 61.09 60.64 60.90 1.2M
2023-03-07 61.54 61.54 60.54 60.63 3.0M
2023-03-06 61.72 61.94 61.59 61.67 1.8M
2023-03-03 61.32 61.86 61.18 61.81 1.0M
2023-03-02 60.53 61.11 60.47 61.04 0.9M
2023-03-01 61.00 61.10 60.68 60.91 1.8M
2023-02-28 60.53 60.68 60.28 60.28 1.1M
2023-02-27 60.64 60.85 60.54 60.70 1.8M
2023-02-24 60.07 60.26 59.85 60.09 1.3M
2023-02-23 61.25 61.31 60.64 61.14 1.1M
2023-02-22 61.02 61.13 60.68 60.80 0.9M
2023-02-21 61.50 61.63 61.11 61.14 4.0M
2023-02-17 61.60 61.94 61.43 61.88 1.5M
2023-02-16 61.75 62.34 61.67 61.96 3.8M
2023-02-15 61.74 62.23 61.69 62.23 0.8M
2023-02-14 62.18 62.84 62.01 62.54 0.9M
2023-02-13 62.07 62.56 61.98 62.52 1.1M
2023-02-10 62.06 62.07 61.73 61.95 0.9M
2023-02-09 63.04 63.07 62.14 62.26 0.9M
2023-02-08 62.47 62.51 62.03 62.18 1.0M
2023-02-07 61.86 62.55 61.63 62.45 2.2M
2023-02-06 62.00 62.11 61.66 62.03 1.3M
2023-02-03 62.74 63.24 62.56 62.67 1.5M
2023-02-02 63.83 63.83 63.14 63.48 1.4M
2023-02-01 63.00 63.81 62.55 63.56 1.6M
2023-01-31 62.50 62.99 62.34 62.96 1.1M
2023-01-30 62.92 63.14 62.67 62.69 1.1M
2023-01-27 63.21 63.49 63.05 63.33 1.3M
2023-01-26 63.46 63.56 63.03 63.53 1.1M
2023-01-25 62.74 63.28 62.58 63.26 1.5M
2023-01-24 62.71 63.07 62.56 63.01 1.5M
2023-01-23 62.59 63.09 62.52 63.02 2.4M
2023-01-20 62.10 62.70 61.96 62.69 1.4M
2023-01-19 61.89 62.17 61.71 62.03 1.2M
2023-01-18 62.95 62.99 61.93 61.96 2.1M
2023-01-17 62.30 62.48 62.12 62.27 4.5M
2023-01-13 61.64 62.24 61.64 62.21 1.2M
2023-01-12 61.54 61.96 60.93 61.86 1.6M
2023-01-11 60.92 61.13 60.78 61.13 1.7M
2023-01-10 60.56 60.77 60.31 60.74 1.3M
2023-01-09 60.77 61.07 60.49 60.49 8.5M
2023-01-06 59.18 60.27 58.87 60.23 1.9M
2023-01-05 58.81 59.01 58.66 58.80 1.9M
2023-01-04 59.09 59.44 58.77 59.34 2.6M
2023-01-03 58.46 58.89 58.09 58.30 3.5M