iShares MSCI Global Min Vol Factor ETF (ACWV)

ACWV
🏛️ 美国 →
119.19
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
2025-09-26 118.57 119.28 118.55 119.19 0.1M
2025-09-25 119.06 119.24 118.21 118.35 0.1M
2025-09-24 119.27 119.47 119.21 119.30 0.1M
2025-09-23 119.26 119.75 119.18 119.43 0.5M
2025-09-22 119.29 119.50 119.09 119.30 0.1M
2025-09-19 119.64 119.72 119.38 119.51 0.1M
2025-09-18 119.49 119.79 119.45 119.53 0.1M
2025-09-17 119.82 120.69 119.72 119.88 0.1M
2025-09-16 119.80 119.87 119.51 119.57 0.0M
2025-09-15 120.34 120.34 119.70 119.72 0.1M
2025-09-12 120.55 120.63 120.06 120.10 0.1M
2025-09-11 119.89 120.99 119.89 120.92 0.1M
2025-09-10 119.89 119.99 119.39 119.57 0.2M
2025-09-09 119.82 119.92 119.56 119.79 0.2M
2025-09-08 119.61 119.85 119.18 119.80 0.1M
2025-09-05 119.86 120.19 119.35 119.66 0.1M
2025-09-04 119.40 119.60 119.24 119.58 0.1M
2025-09-03 119.13 119.33 118.81 119.30 0.1M
2025-09-02 119.19 119.60 119.08 119.41 0.1M
2025-08-29 118.92 119.42 118.92 119.41 0.1M
2025-08-28 119.33 119.33 118.94 119.25 0.1M
2025-08-27 118.85 119.35 118.84 119.16 0.1M
2025-08-26 119.15 119.27 118.89 119.15 0.2M
2025-08-25 120.09 120.16 119.27 119.29 0.2M
2025-08-22 120.34 121.06 120.34 120.61 0.0M
2025-08-21 120.14 120.34 119.93 120.08 0.1M
2025-08-20 120.17 120.92 120.17 120.57 0.1M
2025-08-19 119.41 120.02 119.41 119.87 0.1M
2025-08-18 119.30 119.51 119.20 119.30 0.1M
2025-08-15 119.14 119.39 118.96 119.14 0.1M
2025-08-14 119.00 119.08 118.64 118.78 0.1M
2025-08-13 118.87 119.48 118.87 119.46 0.1M
2025-08-12 118.38 118.64 118.17 118.64 0.1M
2025-08-11 118.30 118.52 117.99 118.15 0.1M
2025-08-08 118.17 118.41 118.11 118.31 0.0M
2025-08-07 118.35 118.40 117.52 118.03 0.1M
2025-08-06 117.76 118.17 117.45 117.99 0.1M
2025-08-05 117.88 118.05 117.56 117.60 0.1M
2025-08-04 117.22 117.92 117.22 117.90 0.1M
2025-08-01 116.71 116.96 116.40 116.79 0.1M
2025-07-31 116.86 117.17 116.13 116.29 0.4M
2025-07-30 117.58 117.76 116.86 117.21 0.3M
2025-07-29 117.36 117.83 117.30 117.61 0.1M
2025-07-28 118.05 118.05 117.21 117.28 0.1M
2025-07-25 118.45 118.72 118.35 118.60 0.1M
2025-07-24 118.74 119.01 118.56 118.59 0.1M
2025-07-23 118.77 118.89 118.39 118.86 0.1M
2025-07-22 117.55 118.36 117.52 118.24 0.1M
2025-07-21 117.42 117.83 117.25 117.39 0.1M
2025-07-18 117.33 117.70 117.06 117.08 0.1M
2025-07-17 117.13 117.52 116.86 117.47 0.1M
2025-07-16 116.72 117.31 116.61 117.24 0.1M
2025-07-15 117.41 117.44 116.44 116.44 0.1M
2025-07-14 117.13 117.68 117.02 117.64 0.1M
2025-07-11 117.61 117.61 117.00 117.13 0.2M
2025-07-10 117.87 118.14 117.62 117.95 0.2M
2025-07-09 118.04 118.22 117.59 118.12 0.5M
2025-07-08 118.15 118.15 117.75 117.87 0.3M
2025-07-07 118.58 118.71 117.91 118.25 0.2M
2025-07-03 118.37 118.90 118.35 118.82 0.1M
2025-07-02 118.87 118.95 118.00 118.34 0.1M
2025-07-01 118.43 119.21 118.43 118.95 0.1M
2025-06-30 117.83 118.63 117.74 118.57 0.1M
2025-06-27 117.59 118.14 117.32 117.74 0.2M
2025-06-26 117.30 117.51 117.20 117.42 0.1M
2025-06-25 117.44 117.46 116.85 116.94 0.1M
2025-06-24 117.35 117.89 117.05 117.70 0.1M
2025-06-23 115.94 116.93 115.93 116.92 0.1M
2025-06-20 116.29 116.39 115.80 115.95 0.2M
2025-06-18 116.48 116.58 116.03 116.10 0.2M
2025-06-17 116.74 116.80 116.16 116.25 0.2M
2025-06-16 117.48 117.84 116.98 117.13 0.2M
2025-06-13 118.42 118.80 117.99 118.18 0.6M
2025-06-12 118.36 119.03 118.36 119.03 0.1M
2025-06-11 118.49 118.53 118.05 118.21 0.1M
2025-06-10 118.38 118.51 118.13 118.38 0.1M
2025-06-09 118.62 118.62 117.80 118.25 0.0M
2025-06-06 118.42 118.68 118.23 118.62 0.1M
2025-06-05 118.47 118.47 117.85 118.04 0.1M
2025-06-04 118.63 118.79 118.26 118.28 0.1M
2025-06-03 118.52 118.57 117.92 118.44 0.1M
2025-06-02 118.25 118.80 116.73 118.75 0.1M
2025-05-30 117.74 118.63 117.71 118.34 0.3M
2025-05-29 117.79 118.12 117.38 118.04 0.1M
2025-05-28 118.26 118.45 117.54 117.80 0.2M
2025-05-27 118.39 118.68 118.20 118.68 0.2M
2025-05-23 117.49 118.15 117.29 118.01 1.0M
2025-05-22 118.00 118.12 117.42 117.78 0.1M
2025-05-21 118.83 118.98 118.06 118.06 0.2M
2025-05-20 118.91 119.11 118.79 119.02 0.1M
2025-05-19 118.22 119.09 118.22 119.09 0.1M
2025-05-16 117.51 118.38 117.43 118.33 0.2M
2025-05-15 116.08 117.76 116.08 117.59 0.3M
2025-05-14 116.61 116.65 115.71 115.84 0.1M
2025-05-13 116.74 116.79 115.83 116.14 0.1M
2025-05-12 117.49 117.49 116.52 117.30 0.2M
2025-05-09 117.59 117.60 116.93 117.01 0.1M
2025-05-08 117.71 117.80 116.78 116.86 0.1M
2025-05-07 117.60 118.12 117.03 117.76 0.2M
2025-05-06 117.82 118.18 117.48 117.80 0.1M
2025-05-05 117.96 118.31 117.68 118.07 0.1M
2025-05-02 117.83 117.83 117.32 117.73 0.1M
2025-05-01 116.77 116.94 116.08 116.15 0.2M
2025-04-30 116.23 117.24 115.51 116.93 0.5M
2025-04-29 115.58 116.77 115.34 116.29 0.2M
2025-04-28 115.17 115.74 115.01 115.68 0.3M
2025-04-25 114.86 114.88 113.95 114.72 0.1M
2025-04-24 115.18 115.43 114.56 115.36 0.1M
2025-04-23 115.75 116.00 114.66 115.18 0.4M
2025-04-22 114.16 115.40 113.95 115.14 0.1M
2025-04-21 114.51 114.68 112.54 113.25 0.1M
2025-04-17 114.33 115.16 114.07 114.35 0.2M
2025-04-16 114.88 115.32 113.69 114.01 0.2M
2025-04-15 114.95 115.31 114.65 114.72 0.2M
2025-04-14 114.56 115.21 113.93 114.83 0.1M
2025-04-11 111.74 113.78 111.64 113.57 0.1M
2025-04-10 111.13 112.48 109.58 111.73 0.5M
2025-04-09 107.30 112.27 106.77 112.08 0.3M
2025-04-08 110.70 110.70 106.67 107.61 0.8M
2025-04-07 107.90 111.14 104.94 107.95 1.1M
2025-04-04 114.74 115.03 110.42 110.46 0.4M
2025-04-03 115.42 117.13 115.42 116.23 0.2M
2025-04-02 115.92 116.47 115.68 116.41 0.2M
2025-04-01 116.47 116.65 115.80 116.36 0.2M
2025-03-31 115.09 116.68 115.09 116.37 0.2M
2025-03-28 116.23 116.40 115.58 115.69 0.2M
2025-03-27 115.80 116.52 115.79 116.37 0.3M
2025-03-26 115.31 115.98 115.31 115.65 0.2M
2025-03-25 115.83 115.83 115.08 115.48 0.1M
2025-03-24 115.37 115.79 115.23 115.53 0.1M
2025-03-21 114.93 115.30 114.81 115.02 0.1M
2025-03-20 115.18 115.55 114.91 115.34 0.5M
2025-03-19 115.65 115.92 115.07 115.74 0.4M
2025-03-18 115.72 115.83 115.30 115.66 0.3M
2025-03-17 114.57 116.07 114.57 115.92 0.2M
2025-03-14 113.92 114.66 113.70 114.61 0.3M
2025-03-13 113.42 114.09 113.42 113.65 0.1M
2025-03-12 114.13 114.13 113.05 113.54 0.3M
2025-03-11 115.39 115.39 113.89 114.14 0.1M
2025-03-10 115.10 116.42 114.77 115.24 0.2M
2025-03-07 114.89 116.10 114.88 115.89 0.1M
2025-03-06 114.98 115.40 114.59 115.02 0.2M
2025-03-05 114.87 115.71 114.64 115.53 0.1M
2025-03-04 115.37 115.62 114.43 114.56 0.2M
2025-03-03 115.59 116.08 115.01 115.42 0.2M
2025-02-28 114.37 115.10 113.90 115.03 0.1M
2025-02-27 114.37 114.90 114.01 114.35 0.1M
2025-02-26 115.16 115.16 114.38 114.48 0.1M
2025-02-25 114.56 115.25 114.56 115.21 0.1M
2025-02-24 113.92 114.44 113.88 114.17 0.4M
2025-02-21 114.17 114.28 113.78 113.87 2.8M
2025-02-20 113.92 114.27 113.68 114.19 0.7M
2025-02-19 113.46 114.03 113.46 113.99 2.2M
2025-02-18 113.63 113.87 113.40 113.82 2.0M
2025-02-14 114.30 114.30 113.55 113.57 0.1M
2025-02-13 113.50 114.40 113.42 114.34 0.1M
2025-02-12 113.09 113.57 112.99 113.38 0.1M
2025-02-11 113.05 113.57 112.90 113.52 0.1M
2025-02-10 113.37 113.41 113.04 113.39 0.1M
2025-02-07 113.49 113.61 112.82 112.92 0.1M
2025-02-06 113.59 113.62 113.04 113.35 0.1M
2025-02-05 112.91 113.55 112.81 113.49 0.1M
2025-02-04 112.50 112.87 112.30 112.74 0.2M
2025-02-03 111.45 112.80 111.35 112.65 0.2M
2025-01-31 112.78 112.95 112.05 112.11 0.2M
2025-01-30 112.22 112.97 112.22 112.82 0.1M
2025-01-29 111.86 112.11 111.58 111.62 0.1M
2025-01-28 111.99 112.05 111.45 111.56 0.1M
2025-01-27 110.66 112.03 110.65 112.03 0.2M
2025-01-24 110.49 110.88 110.49 110.76 0.1M
2025-01-23 110.18 110.60 109.90 110.60 0.1M
2025-01-22 110.35 110.35 110.04 110.05 0.2M
2025-01-21 109.76 110.50 109.76 110.50 0.2M
2025-01-17 109.49 109.84 109.41 109.42 0.1M
2025-01-16 108.63 109.31 108.63 109.25 0.1M
2025-01-15 109.09 109.12 108.44 108.71 0.1M
2025-01-14 107.96 108.24 107.67 108.14 0.1M
2025-01-13 106.98 107.75 106.76 107.69 0.1M
2025-01-10 107.95 108.08 107.19 107.24 0.1M
2025-01-08 108.38 108.83 108.07 108.76 0.1M
2025-01-07 108.92 109.27 108.48 108.60 0.1M
2025-01-06 109.33 109.34 108.56 108.67 0.1M
2025-01-03 109.15 109.57 109.00 109.32 0.1M
2025-01-02 109.43 109.62 108.62 108.93 0.1M