iShares MSCI EAFE Growth ETF (EFG)

EFG
🏛️ 美国 →
112.56
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 96.96 97.21 96.59 96.85 0.4M
2023-12-28 97.11 97.31 96.78 96.81 0.6M
2023-12-27 96.54 97.04 96.49 96.98 0.6M
2023-12-26 95.92 96.60 95.92 96.46 0.7M
2023-12-22 96.01 96.18 95.62 95.88 0.6M
2023-12-21 95.51 96.00 95.21 95.93 0.7M
2023-12-20 95.34 95.72 94.35 94.35 0.4M
2023-12-19 95.72 96.16 95.72 96.08 0.8M
2023-12-18 95.35 95.35 94.82 95.21 0.9M
2023-12-15 95.38 95.66 94.94 94.94 0.6M
2023-12-14 95.53 96.04 95.27 95.66 0.8M
2023-12-13 93.65 95.11 93.22 94.99 0.8M
2023-12-12 93.09 93.50 92.80 93.46 0.8M
2023-12-11 92.64 93.52 92.64 93.18 0.8M
2023-12-08 92.30 93.14 92.30 92.84 0.9M
2023-12-07 92.21 93.04 91.83 92.53 0.8M
2023-12-06 92.86 93.00 92.15 92.15 0.7M
2023-12-05 91.86 92.16 91.63 91.89 0.6M
2023-12-04 92.13 92.44 91.85 92.27 0.9M
2023-12-01 91.98 93.08 91.77 92.95 0.5M
2023-11-30 92.25 92.39 91.71 92.14 0.9M
2023-11-29 92.32 92.61 92.08 92.27 0.5M
2023-11-28 91.67 92.19 91.51 91.93 0.7M
2023-11-27 92.09 92.27 91.92 92.12 0.5M
2023-11-24 92.02 92.48 92.02 92.46 0.4M
2023-11-22 92.04 92.15 91.56 91.93 0.9M
2023-11-21 91.87 91.95 91.45 91.58 0.7M
2023-11-20 91.32 92.00 91.31 91.84 0.7M
2023-11-17 91.09 91.36 90.84 91.33 0.7M
2023-11-16 90.16 90.66 90.05 90.35 0.9M
2023-11-15 90.52 90.80 90.21 90.33 0.5M
2023-11-14 89.49 90.36 89.49 90.21 0.9M
2023-11-13 87.24 88.04 87.15 87.88 0.6M
2023-11-10 87.34 87.93 86.70 87.89 0.4M
2023-11-09 88.52 88.99 87.56 87.61 1.0M
2023-11-08 87.70 88.07 87.42 87.63 0.6M
2023-11-07 87.15 87.57 87.00 87.38 0.7M
2023-11-06 87.83 87.94 87.38 87.61 1.2M
2023-11-03 87.70 88.21 87.63 87.98 0.9M
2023-11-02 86.62 87.04 86.39 86.91 1.5M
2023-11-01 84.25 84.95 84.08 84.91 0.8M
2023-10-31 83.84 84.14 83.59 84.05 1.2M
2023-10-30 83.52 83.74 83.13 83.66 1.1M
2023-10-27 83.12 83.28 82.29 82.53 1.1M
2023-10-26 83.07 83.33 82.38 82.66 1.5M
2023-10-25 83.87 84.14 83.26 83.35 1.0M
2023-10-24 83.82 84.36 83.68 84.32 1.2M
2023-10-23 83.09 84.18 82.79 83.64 1.8M
2023-10-20 83.86 84.18 83.41 83.44 2.3M
2023-10-19 84.59 85.01 83.91 84.07 20.8M
2023-10-18 85.62 85.74 84.80 84.94 0.5M
2023-10-17 85.73 86.98 85.69 86.60 0.9M
2023-10-16 86.10 86.68 85.96 86.64 0.6M
2023-10-13 86.68 87.49 85.89 86.12 0.5M
2023-10-12 87.88 87.93 86.68 86.99 0.4M
2023-10-11 87.69 87.89 87.17 87.68 0.6M
2023-10-10 86.95 87.67 86.90 87.26 0.6M
2023-10-09 85.39 86.17 85.18 86.03 0.6M
2023-10-06 85.18 86.55 84.64 86.36 0.6M
2023-10-05 85.37 85.64 84.87 85.53 0.9M
2023-10-04 84.81 85.02 84.18 84.89 0.8M
2023-10-03 84.51 84.80 83.84 84.15 1.3M
2023-10-02 85.63 85.74 84.78 85.07 1.1M
2023-09-29 87.35 87.35 86.06 86.30 1.1M
2023-09-28 85.52 86.53 85.44 86.25 0.9M
2023-09-27 86.18 86.29 84.97 85.55 0.7M
2023-09-26 86.30 86.47 85.65 85.72 2.4M
2023-09-25 86.81 87.16 85.97 87.05 0.6M
2023-09-22 87.79 88.12 87.32 87.40 0.9M
2023-09-21 88.03 88.14 87.25 87.25 0.6M
2023-09-20 89.69 90.19 89.04 89.05 0.9M
2023-09-19 89.36 89.46 88.95 89.31 1.0M
2023-09-18 89.42 89.73 89.17 89.57 0.7M
2023-09-15 90.60 90.82 90.01 90.07 0.5M
2023-09-14 89.97 90.43 89.74 90.33 0.5M
2023-09-13 89.49 89.76 89.23 89.42 0.9M
2023-09-12 89.90 90.31 89.88 89.94 0.4M
2023-09-11 90.48 90.78 90.16 90.71 0.5M
2023-09-08 90.22 90.43 89.97 90.10 0.6M
2023-09-07 90.25 90.43 89.92 90.24 3.0M
2023-09-06 91.01 91.10 90.32 90.63 0.4M
2023-09-05 91.44 91.45 90.92 90.95 0.9M
2023-09-01 92.79 92.86 91.56 91.87 0.3M
2023-08-31 92.49 92.62 91.76 92.02 0.5M
2023-08-30 92.68 92.98 92.44 92.60 0.3M
2023-08-29 91.25 92.71 91.14 92.69 0.5M
2023-08-28 91.17 91.50 90.98 91.41 0.9M
2023-08-25 90.31 90.73 89.59 90.47 0.5M
2023-08-24 91.01 91.13 89.81 89.82 0.5M
2023-08-23 90.53 91.48 90.32 91.30 0.7M
2023-08-22 90.64 90.65 90.01 90.12 0.6M
2023-08-21 90.23 90.49 89.77 90.42 0.9M
2023-08-18 89.40 90.15 89.19 89.98 0.6M
2023-08-17 91.19 91.19 89.84 89.99 0.9M
2023-08-16 91.54 91.81 90.95 91.02 0.9M
2023-08-15 92.36 92.53 91.55 91.73 0.4M
2023-08-14 92.31 93.00 91.40 92.94 0.7M
2023-08-11 93.24 93.56 92.95 93.11 0.4M
2023-08-10 94.62 95.19 93.88 93.97 0.3M
2023-08-09 93.98 94.11 93.45 93.67 0.3M
2023-08-08 93.46 93.92 93.20 93.85 1.1M
2023-08-07 93.98 94.15 93.48 94.14 0.6M
2023-08-04 93.67 94.26 93.17 93.29 0.5M
2023-08-03 92.81 93.56 92.80 93.31 0.5M
2023-08-02 94.35 94.67 93.47 93.62 0.6M
2023-08-01 95.65 96.85 95.18 95.44 0.6M
2023-07-31 96.76 96.99 96.47 96.58 0.5M
2023-07-28 96.67 97.07 96.43 96.70 0.5M
2023-07-27 97.08 97.27 95.79 95.92 0.4M
2023-07-26 95.05 96.06 95.02 95.74 0.8M
2023-07-25 95.20 95.81 95.20 95.54 0.9M
2023-07-24 95.48 95.71 95.28 95.54 0.9M
2023-07-21 96.06 96.13 95.71 95.97 1.6M
2023-07-20 96.12 96.28 95.36 95.55 19.1M
2023-07-19 97.32 97.55 96.73 96.97 0.3M
2023-07-18 96.92 97.47 96.81 97.35 0.4M
2023-07-17 96.54 97.05 96.34 96.92 0.4M
2023-07-14 97.48 97.66 97.07 97.09 0.5M
2023-07-13 96.90 97.64 96.90 97.39 0.3M
2023-07-12 94.79 95.72 94.62 95.56 0.4M
2023-07-11 93.56 93.95 93.18 93.75 0.5M
2023-07-10 92.56 93.17 92.53 93.07 0.9M
2023-07-07 92.33 93.17 92.02 92.70 2.4M
2023-07-06 92.23 92.56 91.54 92.12 0.4M
2023-07-05 94.00 94.34 93.70 93.81 0.5M
2023-07-03 95.08 95.33 94.70 94.89 0.3M
2023-06-30 94.92 96.80 94.88 95.41 0.4M
2023-06-29 93.96 94.14 93.83 94.09 0.4M
2023-06-28 94.27 94.55 94.10 94.36 0.6M
2023-06-27 93.50 94.39 93.22 94.23 0.3M
2023-06-26 93.53 93.76 93.19 93.28 0.4M
2023-06-23 93.32 93.68 93.01 93.35 0.5M
2023-06-22 94.59 95.08 94.28 94.98 0.3M
2023-06-21 95.35 95.70 95.02 95.36 0.6M
2023-06-20 95.75 96.09 95.21 95.53 0.5M
2023-06-16 97.74 97.77 96.78 96.90 0.4M
2023-06-15 96.01 97.07 95.73 96.95 0.5M
2023-06-14 96.28 96.61 95.50 96.15 0.4M
2023-06-13 96.18 96.48 95.75 96.01 0.6M
2023-06-12 94.98 95.17 94.64 95.16 0.6M
2023-06-09 94.51 94.56 94.02 94.18 0.5M
2023-06-08 93.62 94.53 93.57 94.34 0.4M
2023-06-07 94.30 94.70 93.35 93.40 0.4M
2023-06-06 95.12 95.69 94.80 95.66 0.7M
2023-06-05 95.18 95.91 94.74 94.91 0.8M
2023-06-02 95.57 95.73 95.21 95.44 0.6M
2023-06-01 93.59 94.49 93.16 94.39 1.8M
2023-05-31 93.01 93.20 92.32 93.15 0.5M
2023-05-30 94.66 94.76 93.54 93.78 0.5M
2023-05-26 94.24 95.03 94.20 94.95 0.4M
2023-05-25 93.84 94.41 93.43 93.77 0.5M
2023-05-24 93.92 94.07 93.45 93.57 0.5M
2023-05-23 95.79 95.97 94.90 94.95 0.5M
2023-05-22 96.75 97.07 96.71 96.84 0.7M
2023-05-19 96.63 97.01 96.49 96.74 0.3M
2023-05-18 95.92 96.17 95.63 96.17 0.3M
2023-05-17 95.75 96.05 95.33 96.00 0.4M
2023-05-16 96.07 96.32 95.64 95.64 0.4M
2023-05-15 95.96 99.30 95.92 96.37 0.8M
2023-05-12 96.06 96.19 95.43 95.80 0.4M
2023-05-11 95.52 95.91 95.25 95.84 0.4M
2023-05-10 96.01 96.01 95.25 95.86 0.4M
2023-05-09 95.53 96.03 95.50 95.88 0.4M
2023-05-08 96.51 96.86 96.30 96.44 0.6M
2023-05-05 95.51 96.58 95.41 96.43 0.4M
2023-05-04 95.27 96.53 95.09 95.45 0.3M
2023-05-03 95.81 96.68 95.64 95.67 0.4M
2023-05-02 94.98 95.30 94.60 95.17 0.4M
2023-05-01 95.89 96.30 95.50 95.92 0.4M
2023-04-28 95.24 95.96 94.97 95.78 0.5M
2023-04-27 95.36 95.92 95.03 95.84 0.4M
2023-04-26 95.37 95.38 94.62 94.75 0.5M
2023-04-25 96.04 96.18 95.14 95.14 0.5M
2023-04-24 96.45 96.51 96.20 96.47 0.6M
2023-04-21 95.83 96.36 95.47 96.32 0.5M
2023-04-20 95.08 95.75 95.08 95.47 1.4M
2023-04-19 95.03 95.73 94.98 95.13 0.4M
2023-04-18 95.64 95.80 95.39 95.74 0.5M
2023-04-17 95.05 95.22 94.69 95.05 0.8M
2023-04-14 95.63 95.91 94.90 95.32 0.4M
2023-04-13 95.30 95.92 95.19 95.84 0.3M
2023-04-12 94.55 94.76 93.97 94.33 0.6M
2023-04-11 93.53 93.84 93.47 93.67 0.6M
2023-04-10 93.02 93.57 92.74 93.57 0.6M
2023-04-06 93.19 93.87 93.03 93.62 0.5M
2023-04-05 93.72 93.78 93.13 93.43 1.0M
2023-04-04 93.84 94.25 93.75 93.94 0.9M
2023-04-03 93.42 93.91 93.23 93.91 0.6M
2023-03-31 93.34 93.75 93.29 93.68 0.6M
2023-03-30 92.74 93.12 92.54 93.03 0.7M
2023-03-29 91.58 92.05 91.53 91.98 0.9M
2023-03-28 90.67 90.90 90.53 90.84 0.8M
2023-03-27 90.83 91.10 90.61 90.97 0.7M
2023-03-24 90.09 90.54 89.71 90.47 0.9M
2023-03-23 91.04 91.76 90.16 90.60 0.8M
2023-03-22 90.33 91.71 90.04 90.12 1.2M
2023-03-21 90.11 90.57 89.65 90.23 1.4M
2023-03-20 88.95 89.42 88.68 89.31 3.2M
2023-03-17 88.19 88.39 87.64 88.02 14.5M
2023-03-16 86.58 88.65 86.58 88.64 0.4M
2023-03-15 86.16 86.92 85.75 86.80 0.8M
2023-03-14 88.67 89.10 88.39 89.10 0.6M
2023-03-13 87.37 88.45 87.36 87.81 0.6M
2023-03-10 88.68 88.92 87.67 87.77 0.5M
2023-03-09 89.14 89.60 88.29 88.42 0.5M
2023-03-08 88.60 89.08 88.41 88.88 0.4M
2023-03-07 89.75 89.97 88.44 88.56 0.4M
2023-03-06 89.95 90.33 89.82 89.83 0.3M
2023-03-03 89.48 90.27 89.17 90.13 0.3M
2023-03-02 88.00 88.97 87.77 88.89 0.3M
2023-03-01 88.88 89.46 88.30 88.58 0.4M
2023-02-28 88.59 88.79 88.16 88.20 0.4M
2023-02-27 89.11 89.51 88.83 89.12 0.7M
2023-02-24 88.21 88.47 87.70 88.01 0.6M
2023-02-23 89.66 89.83 88.87 89.68 0.4M
2023-02-22 89.56 89.82 89.15 89.31 0.5M
2023-02-21 90.03 90.24 89.55 89.61 0.4M
2023-02-17 90.17 90.99 90.05 90.93 0.4M
2023-02-16 90.45 91.26 90.31 90.63 0.4M
2023-02-15 90.56 91.37 90.08 91.36 0.5M
2023-02-14 91.08 92.14 90.79 91.74 0.4M
2023-02-13 90.68 91.60 90.32 91.54 0.4M
2023-02-10 90.45 90.62 90.06 90.38 0.5M
2023-02-09 92.30 92.45 90.89 91.09 0.6M
2023-02-08 91.52 91.63 90.82 90.98 0.5M
2023-02-07 90.70 91.89 90.35 91.78 0.5M
2023-02-06 91.18 91.46 90.84 91.26 0.5M
2023-02-03 91.90 93.02 91.88 92.34 2.0M
2023-02-02 93.23 93.23 92.29 92.93 0.7M
2023-02-01 91.59 92.93 90.88 92.66 1.0M
2023-01-31 90.97 91.65 90.71 91.63 0.5M
2023-01-30 91.34 91.80 91.08 91.09 0.6M
2023-01-27 91.17 91.95 90.99 91.70 0.9M
2023-01-26 92.17 92.21 91.29 92.01 0.7M
2023-01-25 90.99 92.10 90.97 92.02 0.7M
2023-01-24 90.96 91.57 90.76 91.38 0.8M
2023-01-23 90.77 91.65 90.73 91.60 1.0M
2023-01-20 90.12 91.15 90.06 91.11 0.7M
2023-01-19 90.48 90.64 89.93 90.38 0.6M
2023-01-18 92.13 92.15 90.68 90.68 0.9M
2023-01-17 90.77 91.28 90.68 90.85 1.3M
2023-01-13 89.32 90.37 89.28 90.34 0.8M
2023-01-12 89.17 89.87 88.19 89.77 1.7M
2023-01-11 88.35 88.79 88.27 88.76 9.9M
2023-01-10 87.42 87.81 87.30 87.81 0.5M
2023-01-09 87.56 88.37 87.44 87.44 1.1M
2023-01-06 85.27 87.04 84.64 86.90 0.6M
2023-01-05 84.86 85.10 84.59 84.65 0.8M
2023-01-04 85.79 86.00 85.20 85.67 0.7M
2023-01-03 84.70 85.23 83.97 84.36 1.3M