iShares Global Comm Services ETF (IXP)

IXP
🏛️ 美国 →
123.90
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
2024-12-31 97.00 97.38 96.60 96.67 0.0M
2024-12-30 97.03 97.66 96.65 97.29 0.0M
2024-12-27 98.34 98.34 97.32 97.98 0.0M
2024-12-26 98.78 98.90 98.71 98.82 0.0M
2024-12-24 98.53 99.09 98.49 99.09 0.0M
2024-12-23 98.08 98.45 97.20 98.35 0.0M
2024-12-20 96.42 98.57 96.42 97.65 0.0M
2024-12-19 98.54 98.54 97.28 97.28 0.0M
2024-12-18 100.09 100.41 97.33 97.42 0.0M
2024-12-17 100.57 100.96 100.06 100.25 0.1M
2024-12-16 101.40 101.82 101.18 101.29 0.0M
2024-12-13 101.29 101.68 100.74 100.74 0.0M
2024-12-12 102.18 102.49 101.87 101.94 0.0M
2024-12-11 100.57 102.50 100.57 102.47 0.0M
2024-12-10 99.97 100.37 99.86 100.37 0.0M
2024-12-09 100.33 100.33 99.13 99.13 0.0M
2024-12-06 99.14 100.31 99.14 100.28 0.0M
2024-12-05 99.70 99.80 99.09 99.14 0.1M
2024-12-04 98.86 99.37 98.86 99.32 0.0M
2024-12-03 98.31 99.11 98.31 99.11 0.0M
2024-12-02 97.17 98.20 97.17 98.16 0.0M
2024-11-29 96.52 97.29 96.52 97.18 0.0M
2024-11-27 96.54 96.69 96.41 96.62 0.0M
2024-11-26 95.99 96.40 95.99 96.27 0.0M
2024-11-25 95.61 96.14 95.31 95.72 0.0M
2024-11-22 94.94 95.19 94.77 95.10 0.0M
2024-11-21 96.42 96.42 94.47 95.40 0.0M
2024-11-20 96.25 96.57 95.48 96.50 0.0M
2024-11-19 95.02 96.46 95.02 96.31 0.0M
2024-11-18 95.20 95.73 95.18 95.73 0.0M
2024-11-15 95.75 95.75 94.65 94.86 0.0M
2024-11-14 96.71 96.71 96.01 96.14 0.0M
2024-11-13 96.49 96.58 96.25 96.30 0.0M
2024-11-12 96.83 97.00 96.04 96.83 0.0M
2024-11-11 96.47 96.91 96.47 96.79 0.0M
2024-11-08 97.04 97.04 96.48 96.65 0.0M
2024-11-07 96.37 97.52 96.37 97.49 0.0M
2024-11-06 94.73 95.71 94.57 95.71 0.0M
2024-11-05 93.79 94.63 93.79 94.54 0.0M
2024-11-04 94.06 94.06 93.24 93.44 0.0M
2024-11-01 94.31 94.65 94.13 94.13 0.0M
2024-10-31 94.96 95.08 93.97 94.18 0.0M
2024-10-30 96.44 96.50 95.25 95.30 0.0M
2024-10-29 94.69 94.94 94.53 94.80 0.0M
2024-10-28 94.28 94.28 93.83 93.99 0.0M
2024-10-25 93.63 93.91 93.15 93.26 0.0M
2024-10-24 92.95 92.98 92.78 92.98 0.0M
2024-10-23 93.45 93.63 92.51 92.71 0.0M
2024-10-22 93.06 93.89 93.06 93.79 0.0M
2024-10-21 93.70 93.70 93.21 93.59 0.0M
2024-10-18 94.08 94.37 94.08 94.21 0.0M
2024-10-17 94.21 94.21 93.19 93.28 0.0M
2024-10-16 93.66 93.96 93.48 93.76 0.0M
2024-10-15 94.30 94.36 93.56 93.83 0.0M
2024-10-14 94.09 94.58 94.09 94.38 0.1M
2024-10-11 93.33 93.99 93.33 93.99 0.0M
2024-10-10 93.65 93.79 93.46 93.51 0.0M
2024-10-09 93.88 93.97 93.26 93.97 0.0M
2024-10-08 93.88 94.39 93.83 94.30 0.0M
2024-10-07 95.35 95.35 94.02 94.02 0.0M
2024-10-04 94.73 95.30 94.41 95.30 0.0M
2024-10-03 93.67 94.37 93.67 94.24 0.0M
2024-10-02 94.56 94.56 94.15 94.49 0.0M
2024-10-01 94.60 94.75 93.73 94.41 0.0M
2024-09-30 94.14 94.29 93.71 94.13 0.0M
2024-09-27 93.61 94.24 93.61 93.77 0.0M
2024-09-26 94.02 94.02 93.37 93.71 0.0M
2024-09-25 92.83 93.06 92.73 92.73 0.0M
2024-09-24 92.61 92.95 92.55 92.87 0.0M
2024-09-23 92.56 92.74 92.13 92.14 0.0M
2024-09-20 91.92 91.98 91.57 91.98 0.0M
2024-09-19 91.85 92.01 91.58 91.84 0.0M
2024-09-18 90.58 90.85 90.19 90.34 0.0M
2024-09-17 90.65 90.85 90.17 90.41 0.0M
2024-09-16 89.81 90.47 89.66 90.47 0.0M
2024-09-13 88.89 89.63 88.89 89.46 0.0M
2024-09-12 88.06 88.85 87.99 88.85 0.0M
2024-09-11 87.02 87.54 86.04 87.54 0.0M
2024-09-10 87.05 87.22 86.43 86.86 0.0M
2024-09-09 87.47 87.47 86.62 86.83 0.0M
2024-09-06 88.46 88.55 86.41 86.41 0.0M
2024-09-05 87.88 88.67 87.88 88.31 0.0M
2024-09-04 87.65 88.50 87.65 87.80 0.0M
2024-09-03 89.11 89.19 87.95 88.07 0.0M
2024-08-30 89.36 89.39 88.66 89.39 0.0M
2024-08-29 89.64 89.91 88.71 88.85 0.0M
2024-08-28 89.54 89.54 88.47 88.96 0.0M
2024-08-27 89.75 90.16 89.74 89.74 0.0M
2024-08-26 89.75 89.91 89.69 89.80 0.0M
2024-08-23 89.82 89.94 89.49 89.94 0.0M
2024-08-22 90.23 90.32 89.21 89.21 0.0M
2024-08-21 89.43 90.03 89.43 89.92 0.0M
2024-08-20 89.49 89.69 89.40 89.54 0.1M
2024-08-19 88.89 89.59 88.89 89.59 0.0M
2024-08-16 88.55 88.66 88.43 88.56 0.0M
2024-08-15 88.10 88.37 87.87 88.22 0.0M
2024-08-14 87.80 87.80 87.12 87.58 0.0M
2024-08-13 87.63 88.12 87.46 88.12 0.0M
2024-08-12 86.97 87.14 86.81 87.01 0.0M
2024-08-09 86.29 87.24 86.29 87.10 0.0M
2024-08-08 85.42 86.61 85.42 86.49 0.0M
2024-08-07 86.12 86.42 84.60 84.61 0.0M
2024-08-06 83.80 85.44 83.80 84.82 0.1M
2024-08-05 82.18 84.92 82.18 83.95 0.0M
2024-08-02 86.54 87.10 85.59 86.17 0.0M
2024-08-01 88.57 89.17 86.87 87.43 0.0M
2024-07-31 87.12 87.38 86.90 87.19 0.0M
2024-07-30 86.38 86.38 85.47 86.05 0.0M
2024-07-29 85.93 86.37 85.86 86.06 0.0M
2024-07-26 85.36 85.70 84.99 85.50 0.0M
2024-07-25 85.54 86.07 84.57 84.62 0.0M
2024-07-24 86.61 86.63 85.78 85.82 0.0M
2024-07-23 88.36 88.59 88.03 88.06 0.0M
2024-07-22 88.82 88.82 88.34 88.63 0.0M
2024-07-19 88.46 88.49 88.07 88.08 0.0M
2024-07-18 88.89 88.89 87.96 88.17 0.0M
2024-07-17 89.12 89.28 88.32 88.44 0.0M
2024-07-16 90.25 90.43 89.56 89.94 0.0M
2024-07-15 89.98 90.66 89.91 90.06 0.0M
2024-07-12 90.07 90.79 90.07 90.15 0.0M
2024-07-11 91.77 91.96 90.27 90.44 0.0M
2024-07-10 91.45 91.94 91.44 91.90 0.0M
2024-07-09 91.29 91.43 91.09 91.20 0.0M
2024-07-08 91.56 91.56 90.65 90.89 0.0M
2024-07-05 89.81 91.66 89.81 91.65 0.0M
2024-07-03 89.57 89.80 89.50 89.73 0.0M
2024-07-02 88.44 89.31 88.44 89.31 0.0M
2024-07-01 88.95 88.95 88.23 88.79 0.0M
2024-06-28 89.45 89.69 88.78 88.78 0.0M
2024-06-27 89.38 89.59 89.38 89.55 0.1M
2024-06-26 88.77 89.30 88.75 89.25 0.0M
2024-06-25 88.31 89.32 88.31 89.32 0.0M
2024-06-24 88.47 88.61 88.11 88.28 0.0M
2024-06-21 87.75 87.96 87.68 87.93 0.0M
2024-06-20 87.48 87.76 87.38 87.76 0.0M
2024-06-18 87.77 87.77 87.11 87.43 0.0M
2024-06-17 87.31 88.01 86.98 87.84 0.0M
2024-06-14 86.88 87.48 86.88 87.48 0.0M
2024-06-13 87.47 87.52 86.98 87.23 0.0M
2024-06-12 88.55 88.55 87.64 87.95 0.4M
2024-06-11 87.41 87.80 87.18 87.71 0.0M
2024-06-10 87.71 88.12 87.30 88.06 0.0M
2024-06-07 88.30 88.45 87.60 87.63 0.0M
2024-06-06 88.56 88.94 88.56 88.57 0.0M
2024-06-05 88.07 88.53 87.79 88.53 0.0M
2024-06-04 87.00 87.36 86.77 87.36 0.0M
2024-06-03 87.27 87.44 85.29 86.92 0.0M
2024-05-31 85.89 86.52 85.10 86.52 0.0M
2024-05-30 86.18 86.18 86.01 86.01 0.0M
2024-05-29 86.13 86.60 86.13 86.23 0.0M
2024-05-28 86.61 86.97 86.43 86.93 0.0M
2024-05-24 86.69 86.91 86.64 86.69 0.0M
2024-05-23 87.15 87.15 85.84 85.91 0.0M
2024-05-22 86.85 87.13 86.65 86.79 0.0M
2024-05-21 86.92 87.16 86.82 87.09 0.0M
2024-05-20 87.18 87.60 87.18 87.36 0.0M
2024-05-17 87.11 87.41 86.98 87.34 0.0M
2024-05-16 87.17 87.58 87.04 87.23 0.3M
2024-05-15 86.63 87.28 86.63 87.28 0.0M
2024-05-14 85.93 86.64 85.93 86.51 0.0M
2024-05-13 85.21 85.92 85.20 85.89 0.0M
2024-05-10 85.68 85.76 85.35 85.76 0.0M
2024-05-09 85.59 85.72 85.29 85.72 0.0M
2024-05-08 85.03 85.50 85.03 85.14 0.0M
2024-05-07 85.18 85.59 85.12 85.44 0.0M
2024-05-06 84.72 85.54 84.64 85.54 0.1M
2024-05-03 83.82 84.38 83.58 84.38 0.0M
2024-05-02 82.76 83.45 82.62 83.37 0.0M
2024-05-01 81.82 83.30 81.82 82.29 0.0M
2024-04-30 82.50 82.86 81.76 81.76 0.0M
2024-04-29 83.44 83.51 82.63 83.00 0.0M
2024-04-26 83.67 83.96 83.38 83.96 0.0M
2024-04-25 79.70 81.50 79.70 81.41 0.0M
2024-04-24 84.37 84.44 83.39 84.11 0.0M
2024-04-23 83.83 84.20 83.63 84.05 0.0M
2024-04-22 82.85 82.85 82.31 82.70 0.0M
2024-04-19 82.06 82.28 81.50 81.87 0.1M
2024-04-18 82.85 83.45 82.85 82.93 0.0M
2024-04-17 83.04 83.12 82.14 82.46 0.0M
2024-04-16 82.65 82.90 82.51 82.51 0.0M
2024-04-15 84.60 84.60 82.77 82.79 0.0M
2024-04-12 84.76 84.84 83.88 84.10 0.0M
2024-04-11 85.13 85.54 84.69 85.50 0.0M
2024-04-10 84.49 84.82 84.47 84.82 0.0M
2024-04-09 85.41 85.41 84.77 85.17 0.0M
2024-04-08 85.40 85.66 85.17 85.30 0.0M
2024-04-05 84.42 85.48 84.42 85.38 0.0M
2024-04-04 85.66 85.92 84.25 84.43 0.0M
2024-04-03 84.58 85.34 84.58 85.34 0.0M
2024-04-02 84.09 84.71 84.02 84.71 0.0M
2024-04-01 84.10 84.90 83.92 84.90 0.0M
2024-03-28 84.34 84.41 84.10 84.14 0.0M
2024-03-27 84.53 84.53 83.86 84.35 0.0M
2024-03-26 84.50 84.74 84.03 84.03 0.0M
2024-03-25 84.06 84.29 84.03 84.12 0.0M
2024-03-22 84.32 84.48 84.27 84.48 0.0M
2024-03-21 84.66 84.66 83.97 84.11 0.0M
2024-03-20 83.51 84.35 83.42 84.35 0.0M
2024-03-19 83.06 83.39 82.58 83.25 0.0M
2024-03-18 83.37 83.69 83.22 83.39 0.0M
2024-03-15 82.18 82.18 81.59 81.82 0.0M
2024-03-14 82.83 82.83 82.07 82.36 0.0M
2024-03-13 82.44 82.80 82.38 82.48 0.0M
2024-03-12 82.07 82.55 81.85 82.45 0.0M
2024-03-11 81.50 82.06 81.23 81.63 0.0M
2024-03-08 82.15 83.04 81.75 82.09 0.0M
2024-03-07 81.65 82.41 81.52 82.22 0.0M
2024-03-06 81.40 81.51 80.83 80.97 0.0M
2024-03-05 80.80 80.85 80.54 80.75 0.1M
2024-03-04 81.98 81.98 81.22 81.22 0.0M
2024-03-01 81.71 82.42 81.71 82.28 0.0M
2024-02-29 81.49 81.87 81.02 81.54 0.0M
2024-02-28 81.22 81.27 80.80 80.94 0.0M
2024-02-27 81.19 81.88 81.19 81.86 0.0M
2024-02-26 81.64 81.64 81.09 81.10 0.0M
2024-02-23 82.19 82.39 81.90 82.10 0.0M
2024-02-22 82.07 82.29 81.83 82.22 0.0M
2024-02-21 80.85 81.06 80.58 81.06 0.0M
2024-02-20 80.71 81.11 80.68 80.96 0.0M
2024-02-16 81.83 81.83 80.93 81.11 0.0M
2024-02-15 81.41 82.20 81.28 82.10 0.0M
2024-02-14 81.52 81.75 81.08 81.75 0.0M
2024-02-13 80.42 80.98 80.09 80.59 0.0M
2024-02-12 81.70 82.42 81.70 81.73 0.0M
2024-02-09 81.38 81.67 81.25 81.49 0.0M
2024-02-08 81.19 81.26 80.99 81.26 0.0M
2024-02-07 80.78 81.11 80.78 81.09 0.0M
2024-02-06 80.84 81.10 80.41 80.62 0.0M
2024-02-05 80.91 81.06 80.50 80.58 0.0M
2024-02-02 80.39 81.67 80.39 81.20 0.0M
2024-02-01 78.15 78.46 78.09 78.23 0.0M
2024-01-31 77.94 78.40 77.47 77.54 0.0M
2024-01-30 79.74 79.87 79.47 79.47 0.0M
2024-01-29 79.48 80.22 79.30 80.15 0.0M
2024-01-26 79.07 79.82 79.07 79.50 0.0M
2024-01-25 78.65 79.30 78.65 79.30 0.0M
2024-01-24 78.55 78.89 78.29 78.29 0.0M
2024-01-23 77.30 77.65 77.30 77.65 0.0M
2024-01-22 77.08 77.30 76.84 76.84 0.0M
2024-01-19 76.13 76.78 76.05 76.78 0.0M
2024-01-18 75.19 75.83 75.19 75.83 0.0M
2024-01-17 74.97 74.97 74.46 74.95 0.0M
2024-01-16 75.65 75.83 75.32 75.46 0.0M
2024-01-12 75.94 76.33 75.94 76.00 0.0M
2024-01-11 76.02 76.02 75.05 75.64 0.0M
2024-01-10 75.00 75.67 75.00 75.53 0.0M
2024-01-09 74.46 74.83 74.46 74.83 0.0M
2024-01-08 74.01 74.96 74.01 74.96 0.0M
2024-01-05 73.96 74.29 73.87 74.01 0.0M
2024-01-04 74.01 74.05 73.67 73.80 0.0M
2024-01-03 73.90 74.30 73.90 74.05 0.0M
2024-01-02 74.17 74.17 73.55 73.91 0.0M