iShares MSCI Global Metals & Mining Producers ETF (PICK)

PICK
🏛️ 美国 →
43.68
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
2023-12-29 43.35 43.39 42.96 43.07 0.1M
2023-12-28 43.68 43.80 43.29 43.34 0.1M
2023-12-27 43.62 43.62 43.34 43.48 0.1M
2023-12-26 42.95 43.19 42.94 43.07 0.1M
2023-12-22 42.92 43.07 42.75 42.85 0.1M
2023-12-21 42.24 42.73 42.24 42.66 0.1M
2023-12-20 42.39 42.47 41.65 41.65 0.2M
2023-12-19 43.17 43.67 43.09 43.55 0.3M
2023-12-18 42.79 43.14 42.71 42.80 0.1M
2023-12-15 42.32 42.75 42.19 42.38 0.1M
2023-12-14 41.68 42.43 41.68 42.32 0.4M
2023-12-13 40.01 41.13 39.85 41.01 0.4M
2023-12-12 40.22 40.22 39.91 40.11 0.1M
2023-12-11 40.44 40.44 40.02 40.27 0.4M
2023-12-08 40.10 40.79 40.10 40.51 0.1M
2023-12-07 40.41 40.68 40.36 40.61 0.1M
2023-12-06 40.55 40.85 40.08 40.10 1.2M
2023-12-05 40.17 40.35 39.96 40.02 0.7M
2023-12-04 41.27 41.27 40.55 40.59 0.8M
2023-12-01 40.78 41.91 40.76 41.81 0.1M
2023-11-30 40.62 40.71 40.37 40.61 0.1M
2023-11-29 40.78 40.78 40.36 40.55 0.1M
2023-11-28 40.44 40.87 40.37 40.71 0.1M
2023-11-27 40.22 40.63 40.22 40.44 0.1M
2023-11-24 40.51 40.76 40.47 40.55 0.0M
2023-11-22 40.58 40.72 40.20 40.69 0.1M
2023-11-21 40.64 41.03 40.24 40.91 0.7M
2023-11-20 40.25 40.73 40.25 40.60 0.1M
2023-11-17 39.92 40.40 39.84 40.36 0.1M
2023-11-16 39.96 40.04 39.43 39.69 0.1M
2023-11-15 39.93 40.40 39.86 40.00 0.2M
2023-11-14 39.24 39.91 39.24 39.84 0.2M
2023-11-13 37.88 38.39 37.88 38.20 0.1M
2023-11-10 37.86 38.13 37.61 38.05 0.1M
2023-11-09 38.38 38.50 37.79 37.80 0.1M
2023-11-08 38.02 38.40 37.79 37.89 0.2M
2023-11-07 38.85 38.87 38.25 38.41 0.1M
2023-11-06 39.22 39.46 39.22 39.33 0.2M
2023-11-03 39.01 39.35 38.84 39.10 0.5M
2023-11-02 38.22 38.85 38.22 38.82 0.5M
2023-11-01 37.53 37.85 37.33 37.79 0.1M
2023-10-31 37.53 37.57 37.30 37.50 1.0M
2023-10-30 38.00 38.05 37.60 37.73 0.1M
2023-10-27 37.63 37.83 37.45 37.54 0.1M
2023-10-26 37.29 37.62 37.04 37.40 0.1M
2023-10-25 37.24 37.60 37.16 37.24 0.1M
2023-10-24 36.80 37.48 36.80 37.35 0.1M
2023-10-23 36.44 36.83 36.21 36.52 0.2M
2023-10-20 37.05 37.21 36.76 36.77 0.3M
2023-10-19 38.00 38.16 37.55 37.64 0.1M
2023-10-18 38.89 38.89 38.04 38.14 0.2M
2023-10-17 38.61 39.36 38.61 39.26 0.2M
2023-10-16 38.74 39.25 38.68 39.07 0.1M
2023-10-13 38.77 38.90 38.28 38.43 0.1M
2023-10-12 39.25 39.25 38.26 38.58 0.2M
2023-10-11 39.48 39.87 39.09 39.32 0.2M
2023-10-10 39.19 39.51 39.09 39.31 0.2M
2023-10-09 38.43 38.88 38.19 38.70 0.2M
2023-10-06 38.05 38.96 37.98 38.81 0.2M
2023-10-05 37.83 38.12 37.82 37.98 0.5M
2023-10-04 38.30 38.30 37.66 38.01 0.2M
2023-10-03 38.50 38.80 38.12 38.28 0.4M
2023-10-02 39.51 39.63 38.81 38.95 0.7M
2023-09-29 40.12 40.68 39.64 39.76 0.1M
2023-09-28 39.11 39.95 39.11 39.90 0.2M
2023-09-27 39.02 39.23 38.53 38.89 0.8M
2023-09-26 39.03 39.41 38.80 38.80 0.2M
2023-09-25 39.38 39.58 39.07 39.52 0.1M
2023-09-22 39.98 40.24 39.67 39.76 0.2M
2023-09-21 39.89 39.89 39.47 39.47 0.1M
2023-09-20 40.80 41.16 40.45 40.53 0.1M
2023-09-19 40.83 41.07 40.60 40.72 0.3M
2023-09-18 40.87 41.00 40.70 40.81 0.2M
2023-09-15 41.24 41.40 40.89 40.94 0.1M
2023-09-14 40.59 41.19 40.51 41.07 0.1M
2023-09-13 39.78 39.92 39.59 39.73 0.1M
2023-09-12 39.95 40.12 39.82 39.92 0.1M
2023-09-11 40.08 40.39 40.01 40.09 0.2M
2023-09-08 39.35 39.64 39.29 39.33 0.1M
2023-09-07 39.82 39.84 39.37 39.56 0.2M
2023-09-06 40.34 40.63 40.03 40.30 0.2M
2023-09-05 41.01 41.07 40.57 40.66 0.1M
2023-09-01 40.66 41.10 40.66 40.86 0.1M
2023-08-31 40.36 40.40 40.06 40.14 0.2M
2023-08-30 40.41 40.50 40.20 40.24 0.2M
2023-08-29 39.62 40.33 39.38 40.26 0.1M
2023-08-28 39.08 39.46 39.08 39.42 0.1M
2023-08-25 39.00 39.26 38.59 38.98 0.2M
2023-08-24 39.14 39.29 38.92 38.92 0.1M
2023-08-23 39.49 39.80 39.27 39.61 0.1M
2023-08-22 39.38 39.38 38.97 39.14 0.1M
2023-08-21 38.76 39.03 38.69 38.94 0.2M
2023-08-18 38.50 38.76 38.25 38.64 0.1M
2023-08-17 38.97 39.35 38.70 38.76 2.0M
2023-08-16 39.00 39.15 38.62 38.65 1.3M
2023-08-15 39.73 39.74 39.05 39.14 0.2M
2023-08-14 39.98 40.09 39.50 40.01 0.3M
2023-08-11 40.42 40.55 40.24 40.43 0.1M
2023-08-10 41.31 41.53 40.70 40.80 0.3M
2023-08-09 41.39 41.47 41.04 41.11 0.1M
2023-08-08 40.77 41.22 40.50 41.14 0.9M
2023-08-07 41.48 41.66 41.22 41.64 0.1M
2023-08-04 41.60 42.15 41.55 41.63 0.2M
2023-08-03 41.35 41.87 41.20 41.68 0.1M
2023-08-02 42.18 42.20 41.50 41.54 0.3M
2023-08-01 42.98 43.12 42.62 42.71 0.1M
2023-07-31 43.37 43.64 43.16 43.53 0.2M
2023-07-28 43.22 43.22 42.69 42.91 0.1M
2023-07-27 43.48 43.48 42.75 42.87 0.4M
2023-07-26 43.64 43.73 43.36 43.67 0.2M
2023-07-25 43.46 44.20 43.46 44.07 0.3M
2023-07-24 41.93 42.79 41.93 42.46 0.2M
2023-07-21 42.32 42.32 41.83 41.87 0.1M
2023-07-20 42.25 42.53 42.11 42.22 0.1M
2023-07-19 42.08 42.08 41.80 42.01 0.1M
2023-07-18 41.88 42.46 41.88 42.35 0.2M
2023-07-17 41.99 42.26 41.82 42.20 0.1M
2023-07-14 42.67 42.79 42.37 42.47 0.1M
2023-07-13 42.63 42.99 42.53 42.88 0.3M
2023-07-12 41.61 42.10 41.60 41.93 0.3M
2023-07-11 40.30 40.78 40.26 40.72 0.1M
2023-07-10 39.75 40.16 39.58 40.11 0.3M
2023-07-07 39.58 40.35 39.58 40.11 0.2M
2023-07-06 39.86 39.92 39.08 39.47 0.1M
2023-07-05 40.98 40.98 40.40 40.40 0.2M
2023-07-03 40.74 41.25 40.74 41.08 0.1M
2023-06-30 40.27 40.54 40.22 40.46 0.1M
2023-06-29 39.84 40.20 39.72 40.20 0.1M
2023-06-28 40.15 40.15 39.75 40.01 0.3M
2023-06-27 40.15 40.65 40.15 40.55 0.1M
2023-06-26 39.70 40.20 39.70 40.03 0.1M
2023-06-23 39.80 39.84 39.41 39.75 0.2M
2023-06-22 40.52 40.72 40.41 40.59 0.3M
2023-06-21 40.62 41.08 40.50 40.98 0.3M
2023-06-20 41.17 41.22 40.77 40.98 0.2M
2023-06-16 42.06 42.30 41.99 41.99 0.3M
2023-06-15 41.56 42.33 41.33 42.28 0.7M
2023-06-14 42.02 42.23 41.54 41.81 0.2M
2023-06-13 40.91 41.34 40.89 41.16 1.6M
2023-06-12 39.89 40.13 39.69 40.11 0.2M
2023-06-09 40.45 40.48 40.17 40.23 0.2M
2023-06-08 40.05 40.39 40.01 40.34 0.2M
2023-06-07 39.78 40.29 39.77 39.84 0.9M
2023-06-06 40.06 40.73 39.91 40.73 1.1M
2023-06-05 40.22 40.25 39.61 40.00 2.0M
2023-06-02 39.80 40.25 39.80 40.17 0.2M
2023-06-01 37.88 38.76 37.88 38.65 0.1M
2023-05-31 37.69 37.88 37.42 37.70 0.2M
2023-05-30 38.77 38.77 38.00 38.12 0.2M
2023-05-26 38.46 38.86 38.46 38.77 0.1M
2023-05-25 38.12 38.18 37.79 37.97 0.5M
2023-05-24 38.80 38.83 38.11 38.25 0.2M
2023-05-23 39.42 39.50 39.07 39.17 0.3M
2023-05-22 39.82 40.02 39.77 39.84 0.2M
2023-05-19 40.35 40.35 39.81 39.94 0.1M
2023-05-18 39.88 40.06 39.61 40.01 0.2M
2023-05-17 40.08 40.39 39.88 40.26 0.2M
2023-05-16 40.33 40.35 39.68 39.70 0.2M
2023-05-15 40.05 40.64 40.05 40.58 0.1M
2023-05-12 39.66 39.95 39.57 39.79 0.2M
2023-05-11 39.90 39.91 39.34 39.58 0.2M
2023-05-10 41.66 41.66 40.38 40.79 0.1M
2023-05-09 41.19 41.49 40.89 41.27 0.4M
2023-05-08 41.50 41.76 41.31 41.40 0.3M
2023-05-05 40.66 41.31 40.60 41.15 1.3M
2023-05-04 40.34 40.44 39.90 39.96 0.2M
2023-05-03 40.39 40.82 40.34 40.35 0.1M
2023-05-02 40.78 40.78 40.07 40.40 0.5M
2023-05-01 41.51 41.62 40.95 41.00 0.1M
2023-04-28 41.02 41.33 40.86 41.25 0.2M
2023-04-27 40.63 41.21 40.59 41.14 0.6M
2023-04-26 40.79 41.00 40.38 40.50 0.1M
2023-04-25 41.23 41.34 40.28 40.30 0.2M
2023-04-24 41.69 41.87 41.58 41.81 0.3M
2023-04-21 42.25 42.25 41.57 41.99 0.3M
2023-04-20 43.02 43.58 42.83 42.91 0.3M
2023-04-19 43.65 43.65 43.34 43.47 0.4M
2023-04-18 43.86 44.09 43.59 44.08 1.2M
2023-04-17 43.50 43.65 43.13 43.45 0.2M
2023-04-14 43.57 43.77 43.01 43.27 0.2M
2023-04-13 43.20 43.74 43.19 43.70 0.3M
2023-04-12 43.46 43.46 42.79 42.96 0.2M
2023-04-11 42.48 43.05 42.30 42.85 0.4M
2023-04-10 41.20 41.69 41.20 41.61 0.1M
2023-04-06 41.33 41.56 41.04 41.32 0.5M
2023-04-05 41.65 41.69 41.18 41.53 1.3M
2023-04-04 42.52 42.57 41.70 42.00 0.6M
2023-04-03 42.77 42.99 42.36 42.90 0.2M
2023-03-31 42.79 42.87 42.56 42.72 0.5M
2023-03-30 42.27 42.63 42.27 42.49 0.2M
2023-03-29 41.67 41.88 41.47 41.72 0.1M
2023-03-28 40.77 41.34 40.77 41.10 1.0M
2023-03-27 40.49 40.69 40.10 40.49 0.3M
2023-03-24 39.87 40.26 39.60 40.20 0.7M
2023-03-23 40.36 41.01 39.92 40.15 0.2M
2023-03-22 41.06 41.19 40.26 40.36 0.4M
2023-03-21 40.61 41.00 40.40 40.69 0.9M
2023-03-20 39.83 40.75 39.83 40.51 0.3M
2023-03-17 39.41 39.82 39.35 39.67 0.3M
2023-03-16 38.90 39.69 38.76 39.66 0.3M
2023-03-15 40.64 40.90 38.84 39.51 2.5M
2023-03-14 41.99 42.02 41.49 41.82 0.1M
2023-03-13 41.50 42.00 40.78 41.49 0.2M
2023-03-10 42.35 42.70 41.49 41.62 0.2M
2023-03-09 43.08 43.42 42.18 42.37 0.7M
2023-03-08 42.84 43.63 42.84 43.22 0.5M
2023-03-07 43.87 43.87 42.65 42.72 0.3M
2023-03-06 44.92 44.92 43.95 44.18 0.6M
2023-03-03 44.80 45.41 44.77 45.31 1.1M
2023-03-02 44.23 44.69 43.60 44.58 2.1M
2023-03-01 43.73 44.30 43.55 44.16 1.3M
2023-02-28 42.31 42.78 42.05 42.55 0.2M
2023-02-27 41.87 42.37 41.78 42.22 0.1M
2023-02-24 42.03 42.04 41.50 41.84 0.2M
2023-02-23 43.64 43.64 42.62 43.06 0.3M
2023-02-22 43.78 43.78 43.28 43.35 0.3M
2023-02-21 44.26 44.88 44.19 44.21 0.2M
2023-02-17 44.26 44.46 44.02 44.29 0.1M
2023-02-16 44.22 45.09 44.14 44.56 0.3M
2023-02-15 44.07 44.45 43.52 44.32 0.9M
2023-02-14 44.30 44.94 43.87 44.75 0.2M
2023-02-13 44.05 44.46 43.85 44.21 1.2M
2023-02-10 44.00 44.33 43.63 43.87 0.4M
2023-02-09 45.76 45.94 44.40 44.51 0.3M
2023-02-08 45.03 45.08 44.68 44.80 0.3M
2023-02-07 44.66 45.29 44.30 45.12 0.2M
2023-02-06 45.06 45.08 44.24 44.67 0.3M
2023-02-03 45.59 46.22 45.34 45.52 0.2M
2023-02-02 47.10 47.35 45.64 45.98 0.5M
2023-02-01 46.72 47.32 45.96 47.10 0.4M
2023-01-31 46.28 46.67 45.80 46.63 0.9M
2023-01-30 46.50 46.83 46.30 46.47 0.2M
2023-01-27 47.39 47.39 46.55 46.91 0.5M
2023-01-26 47.44 47.70 46.85 47.65 0.3M
2023-01-25 46.43 47.17 46.26 47.02 0.5M
2023-01-24 45.90 46.67 45.66 46.54 0.3M
2023-01-23 46.37 46.50 46.13 46.50 0.4M
2023-01-20 45.83 46.41 45.57 46.41 0.3M
2023-01-19 45.41 45.99 45.25 45.70 0.3M
2023-01-18 46.30 46.75 45.41 45.41 0.7M
2023-01-17 46.06 46.06 45.40 45.40 0.7M
2023-01-13 45.74 46.31 45.69 46.26 0.7M
2023-01-12 45.76 46.04 45.00 46.01 0.3M
2023-01-11 45.09 45.35 44.69 45.07 0.4M
2023-01-10 43.66 44.75 43.66 44.67 0.9M
2023-01-09 44.40 44.46 43.83 43.83 0.3M
2023-01-06 42.69 43.67 42.44 43.65 0.3M
2023-01-05 41.30 41.94 41.21 41.68 0.4M
2023-01-04 41.02 41.42 40.76 41.31 0.3M
2023-01-03 41.39 41.54 40.64 40.78 0.1M