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
2022-12-30 70.25 70.54 69.93 70.28 0.0M
2022-12-29 70.16 70.68 70.16 70.59 0.0M
2022-12-28 70.28 70.31 69.74 69.75 0.0M
2022-12-27 70.24 70.43 70.11 70.18 0.0M
2022-12-23 69.63 70.08 69.50 70.01 0.0M
2022-12-22 69.77 69.77 68.75 69.61 0.0M
2022-12-21 69.70 70.23 69.70 70.23 0.0M
2022-12-20 68.79 69.46 68.79 69.05 0.0M
2022-12-19 68.66 68.98 68.21 68.53 0.0M
2022-12-16 68.31 68.64 68.14 68.45 0.0M
2022-12-15 69.39 69.41 68.61 68.88 0.0M
2022-12-14 70.87 71.38 70.08 70.45 0.0M
2022-12-13 72.36 72.36 70.77 71.10 0.0M
2022-12-12 71.10 71.71 70.82 71.62 0.1M
2022-12-09 71.04 71.54 71.04 71.06 0.3M
2022-12-08 71.28 71.51 70.97 71.16 0.1M
2022-12-07 71.09 71.60 71.02 71.03 0.0M
2022-12-06 71.82 71.96 70.90 71.16 0.1M
2022-12-05 72.77 72.77 71.45 71.70 0.2M
2022-12-02 72.61 73.17 72.55 73.14 0.0M
2022-12-01 73.88 73.88 72.98 73.43 0.1M
2022-11-30 72.51 73.57 71.63 73.57 0.1M
2022-11-29 72.01 72.56 72.01 72.38 0.1M
2022-11-28 72.33 72.55 71.56 71.73 0.0M
2022-11-25 72.78 73.02 72.74 72.92 0.0M
2022-11-23 72.01 72.64 71.89 72.57 0.3M
2022-11-22 71.63 72.05 71.54 72.05 0.1M
2022-11-21 70.94 71.28 70.83 71.17 3.8M
2022-11-18 71.47 71.47 70.85 71.23 0.1M
2022-11-17 70.43 70.91 70.26 70.90 0.0M
2022-11-16 71.27 71.29 70.89 71.15 0.1M
2022-11-15 71.91 72.02 70.75 71.38 0.1M
2022-11-14 71.50 71.69 70.97 71.01 0.1M
2022-11-11 71.33 71.98 71.22 71.69 0.0M
2022-11-10 69.60 70.80 69.53 70.78 0.0M
2022-11-09 68.34 68.48 67.43 67.54 0.2M
2022-11-08 68.51 69.11 68.18 68.75 0.3M
2022-11-07 68.17 68.30 67.89 68.22 0.1M
2022-11-04 67.36 68.02 66.97 67.81 0.0M
2022-11-03 65.71 66.27 65.51 65.93 0.2M
2022-11-02 67.26 68.19 66.48 66.51 0.0M
2022-11-01 67.84 67.95 67.14 67.34 0.1M
2022-10-31 66.77 67.19 66.77 66.97 0.0M
2022-10-28 66.29 67.41 66.29 67.35 0.0M
2022-10-27 66.34 67.01 66.25 66.25 0.0M
2022-10-26 65.99 66.67 65.99 66.17 0.1M
2022-10-25 64.89 65.93 64.88 65.90 0.1M
2022-10-24 64.70 65.18 64.55 64.98 0.2M
2022-10-21 62.99 64.81 62.85 64.78 0.2M
2022-10-20 63.79 64.31 63.00 63.18 0.3M
2022-10-19 64.05 64.34 63.37 63.63 0.0M
2022-10-18 65.02 65.12 64.02 64.51 0.0M
2022-10-17 63.55 64.01 63.44 63.70 0.1M
2022-10-14 63.57 64.04 62.06 62.10 0.1M
2022-10-13 60.00 63.30 59.97 63.12 0.0M
2022-10-12 60.99 61.47 60.83 60.97 0.1M
2022-10-11 61.58 62.03 60.89 61.03 0.0M
2022-10-10 62.47 62.54 61.76 61.92 0.1M
2022-10-07 63.03 63.03 62.05 62.41 0.0M
2022-10-06 64.27 64.43 63.41 63.55 0.0M
2022-10-05 64.31 64.97 64.02 64.68 0.0M
2022-10-04 64.09 65.27 64.09 65.21 0.0M
2022-10-03 62.04 63.06 61.57 62.81 0.0M
2022-09-30 61.63 62.42 61.29 61.31 0.0M
2022-09-29 61.77 61.91 61.10 61.74 0.0M
2022-09-28 61.46 62.84 61.41 62.62 0.0M
2022-09-27 62.43 62.59 61.16 61.61 0.0M
2022-09-26 62.60 62.99 61.82 62.12 0.0M
2022-09-23 63.67 63.72 62.49 63.15 0.1M
2022-09-22 65.56 65.61 64.62 64.75 0.1M
2022-09-21 66.80 66.86 65.41 65.44 0.0M
2022-09-20 66.98 66.98 66.12 66.59 0.1M
2022-09-19 66.24 67.63 66.24 67.60 0.0M
2022-09-16 66.81 67.05 66.43 67.05 0.0M
2022-09-15 67.27 68.21 67.27 67.56 0.0M
2022-09-14 67.48 67.69 66.87 67.30 0.0M
2022-09-13 68.41 68.41 67.17 67.34 0.0M
2022-09-12 69.54 70.09 69.45 69.71 0.1M
2022-09-09 68.55 68.97 68.55 68.92 0.0M
2022-09-08 66.42 67.82 66.40 67.82 0.1M
2022-09-07 65.49 66.89 65.46 66.84 0.1M
2022-09-06 66.49 66.50 65.53 65.93 0.1M
2022-09-02 67.25 67.80 65.97 66.34 0.0M
2022-09-01 66.21 66.53 65.51 66.46 0.0M
2022-08-31 67.34 67.46 66.68 66.73 0.0M
2022-08-30 67.74 67.82 66.83 67.08 0.1M
2022-08-29 67.39 67.77 67.16 67.47 0.1M
2022-08-26 69.75 69.88 67.74 67.75 0.0M
2022-08-25 68.79 69.50 68.75 69.50 0.0M
2022-08-24 68.16 68.67 68.06 68.50 0.1M
2022-08-23 68.49 68.98 68.37 68.44 0.0M
2022-08-22 69.00 69.00 68.42 68.56 0.0M
2022-08-19 70.59 70.59 69.70 69.92 0.0M
2022-08-18 71.32 71.33 70.94 71.22 0.0M
2022-08-17 71.08 71.54 70.95 71.36 0.0M
2022-08-16 71.27 72.08 71.27 71.91 0.0M
2022-08-15 71.04 71.59 71.01 71.48 0.0M
2022-08-12 71.23 71.87 71.04 71.85 0.0M
2022-08-11 71.07 71.41 70.81 70.96 0.1M
2022-08-10 69.97 70.60 69.94 70.41 0.0M
2022-08-09 68.83 69.06 68.58 68.82 0.1M
2022-08-08 69.12 69.30 68.73 68.76 0.0M
2022-08-05 67.88 68.79 67.88 68.66 0.1M
2022-08-04 68.41 68.54 68.26 68.41 0.0M
2022-08-03 67.97 68.54 67.67 68.43 0.1M
2022-08-02 67.92 68.25 67.43 67.46 0.1M
2022-08-01 68.34 68.66 67.98 68.35 0.0M
2022-07-29 67.83 68.80 67.83 68.70 0.1M
2022-07-28 67.35 67.80 66.66 67.77 0.0M
2022-07-27 66.66 67.73 66.55 67.48 0.0M
2022-07-26 66.70 66.92 66.13 66.20 0.1M
2022-07-25 67.10 67.30 66.79 67.11 0.1M
2022-07-22 67.01 67.14 66.06 66.44 0.0M
2022-07-21 66.16 66.87 65.94 66.87 0.0M
2022-07-20 66.32 66.62 66.01 66.43 0.1M
2022-07-19 65.57 66.68 65.57 66.57 0.1M
2022-07-18 65.39 65.71 64.47 64.62 0.1M
2022-07-15 63.53 64.58 63.37 64.43 0.2M
2022-07-14 62.99 63.17 62.48 63.02 0.2M
2022-07-13 64.46 64.80 63.97 64.53 0.0M
2022-07-12 64.87 65.94 64.87 65.11 0.1M
2022-07-11 65.41 65.61 65.10 65.22 0.0M
2022-07-08 66.18 66.48 65.79 66.06 0.0M
2022-07-07 65.70 66.20 65.70 66.12 0.0M
2022-07-06 65.02 65.37 64.47 64.98 0.1M
2022-07-05 64.58 65.31 64.15 65.31 0.1M
2022-07-01 65.39 66.39 64.90 66.26 0.1M
2022-06-30 65.17 65.98 64.73 65.74 0.0M
2022-06-29 66.58 66.78 66.15 66.28 0.0M
2022-06-28 67.63 68.18 66.59 66.60 0.1M
2022-06-27 67.35 67.42 66.83 67.00 0.0M
2022-06-24 65.70 67.16 65.70 67.16 0.1M
2022-06-23 65.66 65.69 64.47 65.17 0.1M
2022-06-22 65.32 66.27 65.32 65.83 0.1M
2022-06-21 65.91 66.40 65.91 66.20 0.1M
2022-06-17 64.80 65.30 64.27 64.68 0.1M
2022-06-16 64.80 64.99 64.21 64.69 0.1M
2022-06-15 66.14 66.82 65.34 66.36 0.1M
2022-06-14 65.70 66.10 64.62 65.08 0.2M
2022-06-13 65.82 66.36 65.17 65.47 0.3M
2022-06-10 68.39 68.39 67.28 67.40 0.1M
2022-06-09 71.05 71.14 69.66 69.67 0.1M
2022-06-08 73.53 73.62 72.64 72.84 0.3M
2022-06-07 73.38 74.32 73.34 74.24 0.0M
2022-06-06 74.63 74.95 74.02 74.14 0.1M
2022-06-03 74.01 74.28 73.65 73.72 0.1M
2022-06-02 73.89 74.86 73.39 74.77 0.2M
2022-06-01 74.78 74.83 73.21 73.79 0.1M
2022-05-31 74.51 75.05 74.08 74.64 0.1M
2022-05-27 74.30 75.01 74.21 75.01 0.1M
2022-05-26 73.01 73.97 73.01 73.90 0.1M
2022-05-25 71.81 72.87 71.70 72.47 0.1M
2022-05-24 71.90 72.35 71.06 72.14 0.2M
2022-05-23 71.22 72.56 71.22 72.23 0.4M
2022-05-20 70.93 70.95 69.08 70.23 0.1M
2022-05-19 69.66 70.58 69.51 70.11 0.1M
2022-05-18 71.35 71.53 69.94 70.10 0.1M
2022-05-17 71.39 72.09 71.23 71.98 0.1M
2022-05-16 70.15 70.66 69.63 70.22 0.1M
2022-05-13 69.93 70.67 69.88 70.40 0.0M
2022-05-12 69.07 69.56 68.10 68.99 0.2M
2022-05-11 70.07 71.34 69.38 69.42 0.1M
2022-05-10 71.14 71.28 69.41 70.09 0.1M
2022-05-09 70.91 71.12 69.98 70.23 0.1M
2022-05-06 72.27 72.27 71.30 71.98 0.1M
2022-05-05 74.03 74.03 71.87 72.52 0.0M
2022-05-04 73.42 75.07 72.86 74.98 0.1M
2022-05-03 72.81 73.72 72.74 73.34 0.2M
2022-05-02 72.34 72.72 71.10 72.22 0.2M
2022-04-29 74.13 74.33 72.23 72.30 0.2M
2022-04-28 73.68 74.26 72.84 74.03 0.1M
2022-04-27 73.07 73.67 72.71 73.08 0.2M
2022-04-26 74.34 74.76 73.11 73.13 0.1M
2022-04-25 74.71 75.26 73.65 75.19 0.1M
2022-04-22 77.27 77.27 75.50 75.55 0.1M
2022-04-21 79.28 79.28 77.42 77.68 0.1M
2022-04-20 78.60 79.03 78.48 78.55 0.0M
2022-04-19 77.21 77.96 77.21 77.82 0.0M
2022-04-18 76.68 77.59 76.68 77.20 0.1M
2022-04-14 77.54 77.92 76.96 77.04 0.1M
2022-04-13 77.00 77.76 76.95 77.63 0.2M
2022-04-12 78.39 78.70 77.20 77.42 0.5M
2022-04-11 78.50 79.00 78.16 78.19 0.1M
2022-04-08 78.14 78.97 78.09 78.63 0.1M
2022-04-07 78.23 78.26 77.13 78.02 0.2M
2022-04-06 78.22 78.58 77.93 78.20 0.1M
2022-04-05 79.28 79.71 78.68 78.86 0.1M
2022-04-04 79.66 79.94 79.13 79.59 0.1M
2022-04-01 80.37 80.37 79.31 79.93 0.1M
2022-03-31 80.91 81.16 79.45 79.45 0.1M
2022-03-30 81.64 81.71 80.87 81.13 0.1M
2022-03-29 82.20 82.39 81.21 81.68 0.2M
2022-03-28 80.88 80.88 80.11 80.88 0.1M
2022-03-25 80.49 81.16 80.34 81.04 0.1M
2022-03-24 80.33 80.55 79.98 80.37 0.1M
2022-03-23 80.61 80.77 79.82 79.87 0.1M
2022-03-22 81.03 81.74 81.03 81.38 0.1M
2022-03-21 80.33 80.42 79.68 79.97 0.2M
2022-03-18 79.26 80.37 79.12 80.22 0.2M
2022-03-17 78.64 79.77 78.24 79.74 0.3M
2022-03-16 78.02 79.15 77.55 79.13 0.5M
2022-03-15 76.09 76.71 75.73 76.52 1.2M
2022-03-14 75.97 76.93 75.46 75.73 2.6M
2022-03-11 75.93 76.27 74.65 74.69 9.4M
2022-03-10 74.87 75.56 74.53 75.03 0.1M
2022-03-09 75.05 76.26 74.85 75.50 0.2M
2022-03-08 73.35 74.54 72.27 72.78 0.4M
2022-03-07 74.44 74.56 72.38 72.45 0.8M
2022-03-04 75.52 75.66 74.47 75.24 0.5M
2022-03-03 78.05 78.18 76.72 77.11 0.1M
2022-03-02 76.71 77.96 76.65 77.59 0.6M
2022-03-01 78.27 78.28 75.62 76.08 0.4M
2022-02-28 78.49 79.43 78.17 78.80 0.4M
2022-02-25 78.93 80.70 78.93 80.64 0.1M
2022-02-24 76.73 78.50 76.38 78.36 0.3M
2022-02-23 82.08 82.10 79.98 80.13 0.3M
2022-02-22 81.64 82.16 80.80 81.37 0.1M
2022-02-18 82.31 82.71 81.80 82.01 0.1M
2022-02-17 83.35 83.52 82.24 82.42 0.1M
2022-02-16 83.66 84.40 83.66 84.15 0.1M
2022-02-15 83.73 84.22 83.60 84.07 0.2M
2022-02-14 83.78 83.78 82.38 83.02 0.7M
2022-02-11 84.71 85.50 83.36 83.75 0.3M
2022-02-10 85.16 86.08 84.52 84.90 0.3M
2022-02-09 85.35 86.71 85.17 85.55 0.5M
2022-02-08 84.23 85.00 83.96 84.78 0.4M
2022-02-07 83.53 84.11 83.23 83.68 0.5M
2022-02-04 82.57 83.73 82.32 83.21 0.2M
2022-02-03 83.05 83.28 82.27 82.39 0.3M
2022-02-02 82.77 83.20 82.35 83.10 0.4M
2022-02-01 81.71 82.61 81.47 82.61 0.5M
2022-01-31 80.35 81.43 79.92 81.32 0.5M
2022-01-28 79.79 80.58 78.87 80.50 1.6M
2022-01-27 81.16 81.91 79.49 79.97 8.7M
2022-01-26 81.54 81.90 79.95 80.65 0.1M
2022-01-25 79.61 81.13 78.61 80.63 0.1M
2022-01-24 79.08 80.27 77.68 80.15 0.2M
2022-01-21 81.50 81.76 80.33 80.55 0.2M
2022-01-20 82.60 83.45 81.81 81.85 0.2M
2022-01-19 83.85 83.85 82.31 82.31 0.1M
2022-01-18 84.44 84.44 82.93 83.32 0.4M
2022-01-14 84.47 84.82 84.07 84.82 0.1M
2022-01-13 85.48 85.92 85.04 85.19 0.2M
2022-01-12 85.00 85.32 84.78 85.11 0.1M
2022-01-11 84.07 84.79 83.65 84.71 0.1M
2022-01-10 84.19 84.19 83.09 83.80 0.2M
2022-01-07 83.26 84.16 83.15 84.00 0.1M
2022-01-06 82.47 82.97 82.12 82.86 0.1M
2022-01-05 82.90 83.16 81.82 81.82 0.1M
2022-01-04 81.80 82.86 81.75 82.69 0.1M
2022-01-03 80.32 80.98 80.32 80.88 0.2M