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
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
2021-12-31 79.96 80.35 79.91 80.06 0.1M
2021-12-30 80.32 80.71 80.07 80.07 0.1M
2021-12-29 80.43 80.53 80.06 80.30 0.1M
2021-12-28 80.11 80.68 80.11 80.28 0.1M
2021-12-27 79.55 80.20 79.33 80.12 0.1M
2021-12-23 79.24 79.80 79.24 79.49 0.1M
2021-12-22 78.32 79.00 78.32 78.97 0.1M
2021-12-21 77.76 78.57 77.76 78.43 0.1M
2021-12-20 77.28 77.28 76.30 77.17 0.6M
2021-12-17 79.13 79.16 77.97 78.25 0.5M
2021-12-16 79.68 80.18 79.45 79.78 0.1M
2021-12-15 78.72 78.99 77.96 78.77 0.2M
2021-12-14 78.15 79.01 78.15 78.61 0.1M
2021-12-13 78.86 78.86 78.06 78.21 0.1M
2021-12-10 80.39 80.51 79.77 80.30 0.1M
2021-12-09 80.09 80.43 79.89 80.04 0.1M
2021-12-08 80.79 80.85 80.33 80.54 0.1M
2021-12-07 80.32 80.90 80.32 80.72 0.1M
2021-12-06 79.16 79.97 78.96 79.50 0.1M
2021-12-03 79.45 79.45 77.81 78.27 0.1M
2021-12-02 77.91 79.50 77.84 79.14 0.2M
2021-12-01 78.99 79.44 77.07 77.09 0.5M
2021-11-30 78.46 78.61 77.49 77.65 0.3M
2021-11-29 79.92 79.94 78.75 79.07 0.2M
2021-11-26 79.31 79.31 78.45 79.02 0.2M
2021-11-24 81.59 81.97 81.54 81.89 0.2M
2021-11-23 81.41 82.10 81.41 82.08 0.1M
2021-11-22 81.16 81.80 80.77 81.14 0.1M
2021-11-19 80.80 80.89 80.21 80.48 0.3M
2021-11-18 81.89 81.91 81.28 81.65 0.1M
2021-11-17 82.60 82.60 81.86 82.02 0.1M
2021-11-16 82.92 83.13 82.71 82.74 0.1M
2021-11-15 83.20 83.34 82.83 82.91 0.2M
2021-11-12 82.83 83.02 82.45 83.02 0.1M
2021-11-11 82.75 82.97 82.53 82.82 0.1M
2021-11-10 82.83 83.05 82.38 82.51 0.1M
2021-11-09 82.97 83.14 82.50 82.84 0.2M
2021-11-08 83.39 83.76 83.13 83.36 0.1M
2021-11-05 83.32 83.62 82.75 83.02 0.1M
2021-11-04 83.53 83.54 82.35 82.76 0.2M
2021-11-03 83.05 83.94 83.00 83.81 0.3M
2021-11-02 83.18 83.49 82.96 83.25 0.2M
2021-11-01 83.55 83.58 83.15 83.51 0.2M
2021-10-29 83.38 83.44 82.83 83.11 0.2M
2021-10-28 83.05 83.59 83.01 83.53 0.4M
2021-10-27 83.55 83.86 82.77 82.85 0.3M
2021-10-26 83.96 84.17 83.63 83.75 0.4M
2021-10-25 83.80 83.80 83.48 83.65 0.4M
2021-10-22 83.18 83.76 83.08 83.63 0.9M
2021-10-21 83.12 83.35 82.64 82.95 4.8M
2021-10-20 82.75 83.47 82.59 83.40 0.1M
2021-10-19 82.55 82.86 82.39 82.84 0.2M
2021-10-18 81.90 82.32 81.73 82.12 0.1M
2021-10-15 81.77 82.42 81.72 82.18 0.1M
2021-10-14 80.86 81.14 80.45 81.12 0.1M
2021-10-13 80.38 80.38 79.29 80.19 0.1M
2021-10-12 80.56 80.86 80.16 80.46 0.1M
2021-10-11 81.37 81.66 80.43 80.45 0.1M
2021-10-08 80.83 81.31 80.56 81.11 0.2M
2021-10-07 80.83 81.30 80.65 80.65 0.3M
2021-10-06 79.32 80.17 78.97 80.16 0.5M
2021-10-05 79.30 80.37 79.17 80.12 0.2M
2021-10-04 79.06 79.91 78.48 78.75 0.1M
2021-10-01 78.53 79.65 78.13 79.32 0.2M
2021-09-30 79.44 79.50 78.31 78.45 0.1M
2021-09-29 79.36 79.45 79.05 79.19 0.3M
2021-09-28 80.08 80.19 78.89 79.08 0.7M
2021-09-27 79.87 80.53 79.87 80.43 0.4M
2021-09-24 78.86 79.38 78.86 79.27 0.2M
2021-09-23 78.29 79.42 78.29 79.17 0.1M
2021-09-22 77.35 78.18 77.32 77.64 0.1M
2021-09-21 76.92 77.13 76.29 76.48 0.1M
2021-09-20 76.41 76.55 75.38 76.31 0.1M
2021-09-17 79.10 79.26 78.26 78.51 0.1M
2021-09-16 79.41 79.67 78.77 79.21 0.2M
2021-09-15 78.75 79.48 78.72 79.28 0.1M
2021-09-14 79.87 80.04 78.59 78.82 0.1M
2021-09-13 79.53 79.73 79.24 79.61 0.1M
2021-09-10 79.72 79.78 78.81 78.83 0.1M
2021-09-09 79.02 79.71 79.00 79.26 0.2M
2021-09-08 79.34 79.61 78.94 79.17 0.2M
2021-09-07 79.95 80.08 79.47 79.47 0.1M
2021-09-03 79.95 80.00 79.62 79.83 0.1M
2021-09-02 80.01 80.20 79.80 80.00 0.3M
2021-09-01 80.09 80.09 79.65 79.82 0.2M
2021-08-31 79.69 80.01 79.50 79.69 0.1M
2021-08-30 80.52 80.52 79.66 79.69 0.1M
2021-08-27 79.81 80.67 79.80 80.67 0.1M
2021-08-26 80.37 80.57 79.70 79.82 0.1M
2021-08-25 79.77 80.62 79.77 80.35 0.1M
2021-08-24 79.33 79.79 79.33 79.66 0.2M
2021-08-23 79.02 79.49 79.02 79.33 0.2M
2021-08-20 78.02 78.66 77.83 78.57 0.1M
2021-08-19 78.06 78.58 77.86 78.14 0.1M
2021-08-18 79.38 79.87 79.01 79.05 0.1M
2021-08-17 79.62 79.94 78.94 79.46 0.1M
2021-08-16 80.20 80.40 79.61 80.40 0.2M
2021-08-13 80.98 80.98 80.47 80.57 0.1M
2021-08-12 80.86 80.90 80.37 80.85 0.4M
2021-08-11 80.33 80.95 80.16 80.93 0.2M
2021-08-10 79.34 80.04 79.27 79.88 0.2M
2021-08-09 79.15 79.60 78.99 79.39 0.2M
2021-08-06 78.61 79.23 78.61 79.19 0.1M
2021-08-05 77.64 78.09 77.64 78.09 0.3M
2021-08-04 77.17 77.78 77.17 77.30 0.2M
2021-08-03 77.12 77.67 76.39 77.62 0.2M
2021-08-02 77.32 77.97 76.83 76.83 0.3M
2021-07-30 77.25 77.65 76.70 76.84 0.3M
2021-07-29 77.28 77.69 77.12 77.38 0.4M
2021-07-28 76.70 77.01 76.20 76.73 0.3M
2021-07-27 76.11 76.83 75.98 76.57 0.3M
2021-07-26 76.12 76.75 76.12 76.65 0.9M
2021-07-23 76.63 76.87 76.15 76.25 3.4M
2021-07-22 76.77 76.88 75.95 76.20 0.2M
2021-07-21 75.96 76.85 75.88 76.61 0.1M
2021-07-20 73.95 75.66 73.71 75.29 0.8M
2021-07-19 74.67 74.67 73.66 74.07 0.2M
2021-07-16 77.34 77.34 76.02 76.24 0.2M
2021-07-15 76.56 77.30 76.56 76.93 0.1M
2021-07-14 77.36 77.56 76.55 77.09 0.1M
2021-07-13 77.68 77.68 77.05 77.23 0.2M
2021-07-12 76.94 77.95 76.77 77.88 0.2M
2021-07-09 76.56 77.42 76.32 77.36 0.1M
2021-07-08 75.57 75.99 75.15 75.41 0.2M
2021-07-07 76.76 77.14 76.44 76.99 0.2M
2021-07-06 78.02 78.02 76.49 77.00 0.2M
2021-07-02 78.04 78.05 77.61 78.04 0.2M
2021-07-01 77.72 78.02 77.59 77.97 0.2M
2021-06-30 77.49 77.63 77.31 77.61 0.3M
2021-06-29 78.22 78.27 77.52 77.75 0.1M
2021-06-28 78.60 78.60 77.61 77.97 0.2M
2021-06-25 78.34 78.77 78.02 78.69 0.2M
2021-06-24 77.60 78.09 77.41 77.90 1.1M
2021-06-23 77.30 77.47 77.09 77.25 0.2M
2021-06-22 77.11 77.43 76.60 77.24 0.1M
2021-06-21 76.24 77.29 76.24 77.29 0.2M
2021-06-18 76.55 76.73 75.83 76.00 0.2M
2021-06-17 79.65 79.65 77.53 77.75 0.5M
2021-06-16 79.42 79.74 78.81 79.36 0.5M
2021-06-15 79.30 79.71 79.05 79.44 0.8M
2021-06-14 79.65 79.69 79.01 79.25 0.3M
2021-06-11 79.56 79.81 79.46 79.81 0.5M
2021-06-10 80.45 80.67 79.50 79.50 0.4M
2021-06-09 80.80 80.80 80.20 80.37 0.4M
2021-06-08 81.07 81.30 80.55 81.15 0.6M
2021-06-07 81.76 81.76 81.21 81.45 0.3M
2021-06-04 81.69 81.73 81.19 81.68 0.4M
2021-06-03 81.22 81.65 81.00 81.38 0.4M
2021-06-02 81.40 81.58 81.03 81.50 0.6M
2021-06-01 81.54 81.74 81.19 81.29 1.2M
2021-05-28 81.04 81.22 80.63 81.11 1.4M
2021-05-27 80.47 80.91 80.30 80.88 4.4M
2021-05-26 79.81 80.27 79.52 80.09 18.1M
2021-05-25 80.42 80.76 79.72 79.72 0.1M
2021-05-24 80.06 80.33 79.87 80.08 0.0M
2021-05-21 79.60 79.97 79.54 79.74 0.0M
2021-05-20 79.25 79.67 78.91 79.48 0.1M
2021-05-19 78.74 79.16 78.13 78.97 3.5M
2021-05-18 80.34 80.47 79.67 79.70 0.1M
2021-05-17 79.97 80.19 79.48 80.07 0.1M
2021-05-14 79.41 80.26 79.39 80.20 0.0M
2021-05-13 77.65 79.10 77.65 78.78 0.1M
2021-05-12 78.77 78.85 77.47 77.62 0.1M
2021-05-11 78.79 79.31 78.34 78.55 0.0M
2021-05-10 80.14 80.53 79.60 79.60 0.1M
2021-05-07 78.74 79.79 78.50 79.75 0.1M
2021-05-06 78.39 79.15 77.99 79.15 0.0M
2021-05-05 77.71 78.17 77.29 78.06 0.0M
2021-05-04 76.79 77.17 76.41 77.15 0.0M
2021-05-03 77.44 77.62 77.10 77.28 0.1M
2021-04-30 77.25 77.40 76.82 76.88 0.1M
2021-04-29 77.50 77.79 77.21 77.69 0.1M
2021-04-28 76.73 77.07 76.66 76.87 0.1M
2021-04-27 75.95 76.54 75.95 76.45 2.1M
2021-04-26 75.78 76.21 75.78 75.92 0.0M
2021-04-23 74.45 75.66 74.39 75.49 0.0M
2021-04-22 74.99 74.99 74.22 74.42 0.0M
2021-04-21 74.00 75.17 73.94 75.06 0.1M
2021-04-20 75.30 75.30 74.17 74.41 0.0M
2021-04-19 76.00 76.02 75.69 75.74 0.0M
2021-04-16 75.86 76.01 75.68 76.00 0.1M
2021-04-15 75.70 75.70 75.06 75.39 0.1M
2021-04-14 74.94 75.76 74.94 75.35 0.1M
2021-04-13 75.32 75.37 74.70 75.20 1.7M
2021-04-12 75.33 75.60 75.19 75.38 2.9M
2021-04-09 75.13 75.23 74.89 75.17 0.4M
2021-04-08 74.75 74.98 74.33 74.90 0.1M
2021-04-07 74.56 74.75 74.39 74.60 0.0M
2021-04-06 74.53 74.67 74.43 74.66 0.0M
2021-04-05 74.90 75.00 74.68 74.94 0.0M
2021-04-01 73.50 74.20 73.49 74.17 0.0M
2021-03-31 73.63 73.78 73.33 73.39 0.2M
2021-03-30 73.62 74.04 73.54 73.84 0.0M
2021-03-29 73.33 73.70 72.99 73.58 0.0M
2021-03-26 73.70 74.09 73.42 74.09 0.0M
2021-03-25 72.16 73.27 71.88 73.19 0.0M
2021-03-24 72.41 73.05 72.23 72.23 0.0M
2021-03-23 72.81 73.00 72.04 72.17 0.0M
2021-03-22 73.56 73.56 73.16 73.21 0.0M
2021-03-19 74.02 74.02 73.18 73.80 0.0M
2021-03-18 74.56 75.51 74.10 74.29 0.5M
2021-03-17 74.05 74.36 73.52 74.36 0.0M
2021-03-16 74.19 74.19 73.43 73.78 0.1M
2021-03-15 74.68 74.68 73.76 74.33 0.0M
2021-03-12 74.23 74.60 74.23 74.60 0.0M
2021-03-11 74.12 74.32 73.64 74.07 0.1M
2021-03-10 73.47 74.26 73.47 74.18 0.0M
2021-03-09 73.50 73.92 73.01 73.38 0.0M
2021-03-08 73.36 74.25 73.03 73.48 0.1M
2021-03-05 72.74 73.05 71.55 72.87 0.2M
2021-03-04 72.52 72.94 71.10 71.87 0.8M
2021-03-03 72.27 73.00 72.25 72.36 0.1M
2021-03-02 71.78 72.14 71.59 71.82 0.0M
2021-03-01 71.13 71.96 71.13 71.82 0.1M
2021-02-26 71.23 71.23 70.10 70.16 0.1M
2021-02-25 73.12 73.29 71.28 71.50 0.2M
2021-02-24 71.72 72.72 71.52 72.71 0.0M
2021-02-23 71.33 71.66 71.09 71.66 0.0M
2021-02-22 70.40 71.25 70.00 70.98 0.0M
2021-02-19 70.37 70.73 70.36 70.61 0.0M
2021-02-18 69.89 70.05 69.48 69.95 0.0M
2021-02-17 70.11 70.40 69.86 70.32 0.0M
2021-02-16 69.81 70.36 69.75 70.22 0.1M
2021-02-12 68.49 69.08 68.49 69.08 0.0M
2021-02-11 68.52 68.77 68.25 68.64 0.1M
2021-02-10 68.82 68.89 68.34 68.44 0.0M
2021-02-09 68.08 68.57 67.96 68.35 0.0M
2021-02-08 67.89 68.27 67.89 68.19 0.0M
2021-02-05 67.75 67.81 67.38 67.62 0.0M
2021-02-04 66.42 67.25 66.42 67.16 0.1M
2021-02-03 65.86 66.23 65.86 66.23 0.0M
2021-02-02 65.28 66.03 65.25 65.89 0.0M
2021-02-01 64.46 64.65 64.16 64.57 0.1M
2021-01-29 64.87 64.87 63.65 63.82 0.1M
2021-01-28 64.81 65.93 64.81 65.46 0.0M
2021-01-27 65.23 65.23 64.40 64.42 0.0M
2021-01-26 66.55 66.67 66.16 66.23 0.0M
2021-01-25 66.29 66.32 65.66 66.28 0.0M
2021-01-22 66.80 66.98 66.60 66.85 0.0M
2021-01-21 68.09 68.32 67.53 67.69 0.0M
2021-01-20 68.12 68.12 67.80 68.01 0.1M
2021-01-19 68.35 68.35 67.79 68.03 0.1M
2021-01-15 68.11 68.16 67.65 67.79 0.0M
2021-01-14 68.63 69.08 68.50 68.88 0.1M
2021-01-13 68.41 68.59 68.27 68.50 0.0M
2021-01-12 68.21 68.75 68.16 68.75 0.2M
2021-01-11 67.08 67.85 67.08 67.82 0.0M
2021-01-08 68.26 68.26 67.42 68.11 0.0M
2021-01-07 67.93 68.32 67.75 68.05 0.0M
2021-01-06 65.97 67.55 65.97 67.22 0.0M
2021-01-05 64.84 65.06 64.35 64.93 0.1M
2021-01-04 65.46 65.49 64.08 64.51 0.0M