iShares Global Financials ETF (IXG)

IXG
🏛️ 美国 →
116.33
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
10:13 116.16 116.16 116.16 116.16 1.9K
11:31 116.27 116.27 116.27 116.27 0.5K
11:51 116.16 116.16 116.16 116.16 0.3K
11:58 116.08 116.08 116.08 116.08 0.9K
12:02 116.22 116.22 116.22 116.22 0.9K
13:24 116.38 116.38 116.38 116.38 1.4K
14:10 116.46 116.46 116.40 116.40 0.5K
14:20 116.40 116.40 116.40 116.40 0.6K
14:59 116.54 116.54 116.54 116.54 0.4K
15:07 116.54 116.54 116.54 116.54 1.5K
15:59 116.64 116.64 116.60 116.60 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 115.82 116.40 115.82 116.33 0.0M
2025-09-25 114.85 115.38 114.76 114.96 0.0M
2025-09-24 115.90 116.10 115.26 115.48 0.0M
2025-09-23 116.55 117.23 116.00 116.10 0.0M
2025-09-22 115.96 116.60 115.96 116.60 0.0M
2025-09-19 116.49 116.93 116.08 116.61 0.0M
2025-09-18 116.03 116.74 115.86 116.37 0.0M
2025-09-17 115.93 117.02 115.93 116.43 0.0M
2025-09-16 116.25 116.25 115.31 116.08 0.0M
2025-09-15 116.72 116.94 116.30 116.94 0.0M
2025-09-12 116.61 116.61 115.92 116.18 0.0M
2025-09-11 115.20 116.73 115.02 116.71 0.0M
2025-09-10 115.15 115.31 114.82 115.13 0.0M
2025-09-09 114.17 115.15 114.17 114.89 0.1M
2025-09-08 114.42 114.61 113.94 114.60 0.0M
2025-09-05 116.06 116.06 113.79 114.22 0.0M
2025-09-04 114.64 115.61 114.44 115.52 0.1M
2025-09-03 114.32 114.65 113.62 114.44 0.0M
2025-09-02 114.14 114.65 113.73 114.65 0.0M
2025-08-29 115.09 115.62 114.80 115.49 0.0M
2025-08-28 115.28 115.55 115.01 115.50 0.0M
2025-08-27 114.90 115.28 114.34 115.08 0.0M
2025-08-26 114.52 115.16 114.44 115.16 0.0M
2025-08-25 115.82 115.82 114.87 114.92 0.0M
2025-08-22 114.74 116.14 114.74 115.92 0.0M
2025-08-21 114.52 114.52 113.66 114.29 0.1M
2025-08-20 114.27 114.54 113.91 114.53 0.0M
2025-08-19 114.00 114.40 113.63 113.63 0.0M
2025-08-18 113.62 113.88 113.27 113.74 0.0M
2025-08-15 114.57 114.81 113.88 114.10 0.0M
2025-08-14 113.92 114.71 113.72 114.71 0.0M
2025-08-13 113.88 114.09 113.68 114.03 0.0M
2025-08-12 112.62 113.72 112.62 113.45 0.0M
2025-08-11 112.08 112.42 111.83 112.05 0.0M
2025-08-08 111.97 112.38 111.84 112.13 0.0M
2025-08-07 112.64 112.75 111.09 111.34 0.0M
2025-08-06 111.35 111.94 111.34 111.69 0.0M
2025-08-05 110.37 110.98 110.37 110.80 0.0M
2025-08-04 110.20 110.86 110.07 110.80 0.1M
2025-08-01 109.91 110.01 109.06 109.57 0.0M
2025-07-31 111.77 112.15 111.07 111.07 0.0M
2025-07-30 112.06 112.39 111.23 111.62 0.0M
2025-07-29 113.01 113.01 112.03 112.07 0.0M
2025-07-28 113.06 113.16 112.25 112.25 0.0M
2025-07-25 113.18 113.55 112.78 113.55 0.0M
2025-07-24 113.10 113.64 113.05 113.13 0.0M
2025-07-23 112.36 113.09 111.99 113.04 0.0M
2025-07-22 111.31 111.81 111.31 111.71 0.0M
2025-07-21 111.32 111.86 111.20 111.20 0.0M
2025-07-18 111.50 111.50 111.24 111.26 0.0M
2025-07-17 110.41 111.41 110.34 111.09 0.0M
2025-07-16 110.42 110.66 109.55 110.66 0.0M
2025-07-15 111.36 111.36 109.75 109.89 0.0M
2025-07-14 110.76 111.36 110.76 111.21 0.0M
2025-07-11 111.41 111.41 110.60 110.77 0.0M
2025-07-10 111.60 112.00 111.35 111.97 0.1M
2025-07-09 111.41 111.64 111.06 111.57 0.2M
2025-07-08 111.09 111.11 110.52 110.85 0.1M
2025-07-07 111.72 112.08 110.68 111.06 0.0M
2025-07-03 111.49 112.22 111.49 112.10 0.0M
2025-07-02 111.25 111.25 110.57 111.19 0.0M
2025-07-01 110.62 111.45 110.62 111.35 0.0M
2025-06-30 110.58 110.98 110.58 110.82 0.0M
2025-06-27 110.03 110.89 109.96 110.51 0.0M
2025-06-26 109.59 110.09 109.59 110.03 0.0M
2025-06-25 109.41 109.41 108.85 109.00 0.0M
2025-06-24 108.95 109.67 108.95 109.51 0.0M
2025-06-23 106.26 107.52 106.22 107.52 0.0M
2025-06-20 107.05 107.05 106.53 106.59 0.0M
2025-06-18 106.56 107.52 106.56 106.61 0.0M
2025-06-17 106.86 107.07 106.15 106.47 0.0M
2025-06-16 107.31 108.31 107.31 107.45 0.0M
2025-06-13 108.20 108.56 107.55 107.65 0.0M
2025-06-12 109.36 109.75 109.24 109.70 0.0M
2025-06-11 109.84 110.04 109.35 109.40 0.0M
2025-06-10 109.61 109.67 109.12 109.51 0.0M
2025-06-09 110.31 110.31 109.37 109.96 0.0M
2025-06-06 109.79 110.22 109.68 110.16 0.0M
2025-06-05 109.22 109.54 108.84 109.03 0.0M
2025-06-04 109.43 109.65 108.90 108.90 0.0M
2025-06-03 108.82 109.55 108.34 109.31 0.0M
2025-06-02 108.63 109.38 108.22 109.20 0.1M
2025-05-30 108.53 108.88 108.02 108.88 0.0M
2025-05-29 107.79 108.58 107.79 108.53 0.0M
2025-05-28 108.22 108.63 107.94 107.98 0.0M
2025-05-27 108.52 109.15 107.88 108.89 0.0M
2025-05-23 106.42 107.77 106.42 107.43 0.0M
2025-05-22 107.27 108.02 107.10 107.75 0.0M
2025-05-21 108.65 108.94 107.42 107.64 0.0M
2025-05-20 108.96 109.35 108.70 109.04 0.0M
2025-05-19 108.79 109.38 108.72 109.18 0.0M
2025-05-16 108.25 108.82 108.02 108.79 0.0M
2025-05-15 107.82 108.52 107.78 108.23 0.0M
2025-05-14 107.81 107.81 107.37 107.72 0.0M
2025-05-13 107.27 107.84 107.08 107.43 0.0M
2025-05-12 107.71 107.71 106.55 106.83 0.0M
2025-05-09 105.84 105.84 105.35 105.55 0.0M
2025-05-08 104.94 106.04 104.94 105.27 0.0M
2025-05-07 104.53 105.22 104.25 104.25 0.1M
2025-05-06 104.22 104.99 104.18 104.26 0.0M
2025-05-05 104.79 105.34 104.47 104.47 0.0M
2025-05-02 104.51 105.13 104.40 104.80 0.0M
2025-05-01 102.79 103.25 102.79 103.19 0.0M
2025-04-30 101.94 103.07 101.50 103.07 0.0M
2025-04-29 102.29 103.51 102.29 103.51 0.0M
2025-04-28 102.28 102.75 101.95 102.74 0.0M
2025-04-25 101.63 102.19 101.26 102.19 0.0M
2025-04-24 100.77 102.21 100.77 102.10 0.0M
2025-04-23 101.76 102.63 100.73 100.78 0.0M
2025-04-22 98.44 100.07 98.44 99.63 0.0M
2025-04-21 98.17 98.71 96.39 96.98 0.0M
2025-04-17 98.13 99.50 98.13 98.39 0.0M
2025-04-16 98.73 99.14 97.78 97.78 0.0M
2025-04-15 98.57 99.72 98.57 98.81 0.0M
2025-04-14 98.18 98.71 98.04 98.36 0.0M
2025-04-11 94.69 97.35 94.69 96.82 0.0M
2025-04-10 96.07 96.43 93.60 95.30 0.0M
2025-04-09 89.80 97.80 89.62 97.80 0.0M
2025-04-08 94.05 94.85 89.46 90.79 0.0M
2025-04-07 88.89 93.02 88.04 90.89 0.0M
2025-04-04 95.48 95.62 92.01 92.01 0.1M
2025-04-03 100.62 101.12 99.58 99.68 0.1M
2025-04-02 102.25 104.10 102.25 104.10 0.0M
2025-04-01 102.82 103.36 101.49 102.93 0.1M
2025-03-31 101.27 103.29 101.06 103.02 0.0M
2025-03-28 103.78 103.78 102.10 102.54 0.0M
2025-03-27 104.44 104.75 103.54 104.12 0.0M
2025-03-26 104.95 105.32 103.92 104.25 0.0M
2025-03-25 104.70 104.92 104.48 104.91 0.0M
2025-03-24 103.92 104.33 103.80 104.06 0.0M
2025-03-21 102.58 103.08 102.33 102.94 0.0M
2025-03-20 102.50 103.58 102.50 103.36 0.0M
2025-03-19 102.79 104.02 102.79 103.54 0.0M
2025-03-18 102.76 102.95 102.32 102.92 0.0M
2025-03-17 101.39 103.03 101.39 102.90 0.1M
2025-03-14 100.30 101.68 100.18 101.63 0.1M
2025-03-13 99.55 100.04 99.15 99.34 0.1M
2025-03-12 100.25 100.28 99.41 99.82 0.0M
2025-03-11 99.91 99.99 98.48 99.25 0.0M
2025-03-10 100.50 100.89 99.16 99.86 0.1M
2025-03-07 102.07 102.54 100.74 102.52 0.0M
2025-03-06 102.71 103.35 102.01 102.16 0.0M
2025-03-05 102.78 103.96 102.43 103.49 0.0M
2025-03-04 103.60 103.60 101.15 101.94 0.0M
2025-03-03 105.62 106.16 103.97 104.45 0.0M
2025-02-28 103.67 104.72 103.52 104.72 0.0M
2025-02-27 103.45 104.29 103.20 103.46 0.0M
2025-02-26 103.47 104.20 103.28 103.33 0.0M
2025-02-25 103.71 103.90 102.37 103.34 0.1M
2025-02-24 103.03 103.35 102.61 102.74 0.0M
2025-02-21 103.76 103.89 102.30 102.56 0.3M
2025-02-20 104.66 104.77 103.24 103.78 0.1M
2025-02-19 104.46 104.70 104.19 104.46 0.0M
2025-02-18 104.60 105.01 104.34 105.01 0.0M
2025-02-14 104.09 104.51 104.09 104.19 0.0M
2025-02-13 103.31 103.88 103.23 103.83 0.0M
2025-02-12 102.42 103.18 102.42 102.95 0.0M
2025-02-11 102.48 103.17 102.18 103.01 0.0M
2025-02-10 103.25 103.27 102.43 102.76 0.0M
2025-02-07 103.84 103.84 103.05 103.14 0.0M
2025-02-06 103.09 103.74 103.05 103.74 0.0M
2025-02-05 102.17 102.73 102.11 102.73 0.0M
2025-02-04 101.77 102.08 101.53 101.84 0.0M
2025-02-03 100.48 101.68 99.93 101.57 0.0M
2025-01-31 102.89 103.06 102.12 102.12 0.0M
2025-01-30 103.00 103.41 102.80 102.82 0.0M
2025-01-29 101.97 102.50 101.97 102.03 0.0M
2025-01-28 101.92 102.35 101.89 102.25 0.0M
2025-01-27 101.46 102.13 101.37 102.13 0.0M
2025-01-24 101.08 101.37 100.91 101.18 0.0M
2025-01-23 100.40 100.95 100.40 100.79 0.0M
2025-01-22 100.39 100.39 99.72 100.06 0.1M
2025-01-21 100.12 100.63 100.11 100.63 0.3M
2025-01-17 98.87 99.38 98.81 99.19 0.0M
2025-01-16 97.92 98.78 97.92 98.78 0.1M
2025-01-15 97.69 98.22 97.56 98.07 0.0M
2025-01-14 95.05 95.93 95.05 95.85 0.0M
2025-01-13 93.75 94.78 93.64 94.75 0.0M
2025-01-10 95.80 95.87 94.36 94.45 0.0M
2025-01-08 96.24 96.70 95.97 96.70 0.0M
2025-01-07 97.19 97.19 96.13 96.54 0.0M
2025-01-06 96.89 97.33 96.50 96.58 0.0M
2025-01-03 96.23 96.45 95.64 96.39 0.0M
2025-01-02 96.24 96.50 95.25 95.62 0.0M