iShares Core MSCI Emerging Markets ETF (IEMG)

IEMG
🏛️ 美国 →
65.19
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 50.49 50.76 50.46 50.58 9.0M
2023-12-28 50.60 50.78 50.49 50.53 10.1M
2023-12-27 50.06 50.21 50.05 50.20 10.6M
2023-12-26 49.81 49.95 49.71 49.87 7.0M
2023-12-22 49.35 49.58 49.32 49.49 13.1M
2023-12-21 49.45 49.71 49.36 49.69 10.8M
2023-12-20 49.35 49.41 48.71 48.75 18.0M
2023-12-19 50.40 50.72 50.40 50.64 13.9M
2023-12-18 50.21 50.28 50.04 50.24 9.3M
2023-12-15 50.50 50.62 50.28 50.31 16.2M
2023-12-14 50.15 50.66 50.15 50.60 17.5M
2023-12-13 49.12 49.94 48.92 49.93 14.7M
2023-12-12 49.22 49.43 49.02 49.42 9.1M
2023-12-11 49.12 49.41 49.07 49.38 9.9M
2023-12-08 49.02 49.28 48.93 49.15 8.3M
2023-12-07 49.25 49.36 49.11 49.33 10.0M
2023-12-06 49.46 49.47 49.07 49.07 16.0M
2023-12-05 48.97 49.21 48.88 49.16 19.4M
2023-12-04 49.53 49.66 49.28 49.37 12.9M
2023-12-01 49.35 49.93 49.26 49.92 14.3M
2023-11-30 49.63 49.71 49.32 49.65 16.6M
2023-11-29 49.61 49.88 49.54 49.57 9.2M
2023-11-28 49.65 49.93 49.58 49.86 9.7M
2023-11-27 49.39 49.48 49.30 49.44 11.1M
2023-11-24 49.34 49.62 49.33 49.58 4.6M
2023-11-22 49.58 49.70 49.37 49.54 9.1M
2023-11-21 49.81 49.91 49.56 49.64 10.6M
2023-11-20 49.53 50.01 49.53 49.94 9.9M
2023-11-17 49.26 49.41 49.20 49.33 16.0M
2023-11-16 49.16 49.46 49.04 49.24 11.1M
2023-11-15 49.64 49.89 49.52 49.66 16.3M
2023-11-14 48.75 49.33 48.75 49.28 12.0M
2023-11-13 47.87 48.19 47.77 48.04 7.9M
2023-11-10 47.72 48.05 47.64 48.02 12.0M
2023-11-09 48.15 48.28 47.65 47.69 11.2M
2023-11-08 48.24 48.38 48.07 48.14 10.4M
2023-11-07 48.26 48.51 48.06 48.47 9.1M
2023-11-06 48.75 48.80 48.49 48.58 9.0M
2023-11-03 47.81 48.25 47.79 48.14 13.9M
2023-11-02 47.08 47.24 46.95 47.22 9.4M
2023-11-01 45.92 46.41 45.89 46.40 14.0M
2023-10-31 45.83 45.97 45.61 45.94 19.6M
2023-10-30 46.46 46.53 46.08 46.24 14.1M
2023-10-27 46.20 46.26 45.68 45.74 12.3M
2023-10-26 45.72 45.90 45.60 45.78 13.0M
2023-10-25 46.18 46.34 45.97 46.03 12.0M
2023-10-24 46.24 46.70 46.23 46.63 10.0M
2023-10-23 45.75 46.23 45.57 46.04 18.4M
2023-10-20 46.26 46.40 46.06 46.07 17.4M
2023-10-19 46.79 47.02 46.61 46.67 22.5M
2023-10-18 47.19 47.24 46.83 46.89 8.6M
2023-10-17 47.40 47.87 47.39 47.67 7.6M
2023-10-16 47.44 47.86 47.38 47.78 7.2M
2023-10-13 47.65 47.79 47.32 47.41 13.0M
2023-10-12 48.20 48.23 47.47 47.61 15.2M
2023-10-11 48.20 48.28 47.92 48.10 10.9M
2023-10-10 47.47 47.92 47.45 47.86 8.9M
2023-10-09 46.80 47.19 46.69 47.18 9.1M
2023-10-06 46.76 47.54 46.69 47.44 9.7M
2023-10-05 46.65 46.81 46.45 46.78 9.7M
2023-10-04 46.68 46.76 46.47 46.60 11.6M
2023-10-03 46.93 47.11 46.67 46.75 16.7M
2023-10-02 47.51 47.58 47.22 47.35 10.9M
2023-09-29 48.09 48.11 47.52 47.59 14.7M
2023-09-28 47.27 47.63 47.17 47.58 11.3M
2023-09-27 47.63 47.66 47.22 47.44 13.9M
2023-09-26 47.57 47.72 47.33 47.36 17.5M
2023-09-25 47.87 48.09 47.86 48.04 12.5M
2023-09-22 48.47 48.54 48.21 48.23 22.0M
2023-09-21 47.85 47.95 47.71 47.72 13.5M
2023-09-20 48.87 49.05 48.56 48.57 7.5M
2023-09-19 48.80 48.90 48.63 48.74 6.8M
2023-09-18 48.92 49.07 48.82 49.02 7.2M
2023-09-15 49.27 49.36 49.05 49.09 9.4M
2023-09-14 49.24 49.41 49.10 49.29 10.6M
2023-09-13 48.93 49.12 48.86 48.95 11.7M
2023-09-12 48.80 49.12 48.76 49.01 8.7M
2023-09-11 49.09 49.20 48.95 49.19 6.6M
2023-09-08 48.63 48.75 48.53 48.62 8.2M
2023-09-07 48.53 48.60 48.38 48.53 11.9M
2023-09-06 49.17 49.41 48.93 49.01 6.1M
2023-09-05 49.39 49.44 49.22 49.28 7.6M
2023-09-01 49.72 49.87 49.51 49.62 11.4M
2023-08-31 49.37 49.39 49.03 49.06 9.1M
2023-08-30 49.56 49.80 49.56 49.65 7.4M
2023-08-29 49.27 49.84 49.15 49.81 12.4M
2023-08-28 49.04 49.20 48.96 49.17 9.0M
2023-08-25 48.70 48.81 48.32 48.72 11.7M
2023-08-24 48.98 49.07 48.64 48.66 12.0M
2023-08-23 48.43 48.89 48.41 48.82 6.8M
2023-08-22 48.34 48.40 48.01 48.09 11.0M
2023-08-21 47.99 48.21 47.90 48.18 7.3M
2023-08-18 47.87 48.11 47.80 48.03 12.1M
2023-08-17 48.83 48.84 48.29 48.34 9.2M
2023-08-16 48.38 48.60 48.20 48.21 10.3M
2023-08-15 48.90 48.90 48.57 48.63 16.8M
2023-08-14 48.91 49.21 48.73 49.11 10.5M
2023-08-11 49.54 49.60 49.26 49.39 7.5M
2023-08-10 50.34 50.72 49.97 50.07 8.1M
2023-08-09 50.22 50.26 49.85 50.05 8.2M
2023-08-08 49.76 49.92 49.53 49.89 7.5M
2023-08-07 50.68 50.69 50.28 50.48 6.8M
2023-08-04 50.75 51.02 50.50 50.58 12.5M
2023-08-03 50.48 50.74 50.41 50.57 18.0M
2023-08-02 50.75 50.76 50.28 50.38 11.4M
2023-08-01 51.77 51.86 51.53 51.58 10.7M
2023-07-31 52.01 52.30 51.95 52.23 13.8M
2023-07-28 51.94 52.20 51.87 52.17 10.2M
2023-07-27 51.61 51.64 50.90 50.97 10.1M
2023-07-26 51.08 51.72 51.06 51.61 15.1M
2023-07-25 51.51 51.54 51.31 51.35 12.8M
2023-07-24 50.47 51.09 50.40 50.95 13.1M
2023-07-21 50.42 50.51 50.23 50.28 12.0M
2023-07-20 50.50 50.58 50.25 50.30 48.2M
2023-07-19 50.84 51.04 50.63 50.70 11.2M
2023-07-18 50.81 50.95 50.64 50.78 5.8M
2023-07-17 50.82 51.11 50.62 51.09 5.8M
2023-07-14 51.15 51.17 50.97 50.99 5.8M
2023-07-13 50.94 51.32 50.94 51.27 11.3M
2023-07-12 50.39 50.74 50.36 50.69 10.7M
2023-07-11 49.46 49.71 49.28 49.68 8.2M
2023-07-10 48.83 49.19 48.83 49.17 6.3M
2023-07-07 48.76 49.38 48.76 49.16 7.7M
2023-07-06 48.88 48.93 48.42 48.60 7.0M
2023-07-05 49.65 49.67 49.48 49.56 6.1M
2023-07-03 49.85 50.07 49.77 49.85 5.1M
2023-06-30 49.25 49.45 49.15 49.29 10.6M
2023-06-29 48.74 48.90 48.72 48.86 8.0M
2023-06-28 49.01 49.14 48.90 49.09 11.1M
2023-06-27 49.26 49.42 49.17 49.40 6.7M
2023-06-26 48.95 49.12 48.87 48.93 12.3M
2023-06-23 48.81 48.81 48.61 48.73 7.5M
2023-06-22 49.33 49.49 49.23 49.44 6.7M
2023-06-21 49.58 49.70 49.43 49.62 8.8M
2023-06-20 50.06 50.11 49.68 49.80 11.6M
2023-06-16 50.96 50.97 50.60 50.70 14.5M
2023-06-15 50.64 50.91 50.57 50.88 11.3M
2023-06-14 50.06 50.50 50.06 50.42 11.7M
2023-06-13 50.12 50.26 49.96 50.08 9.5M
2023-06-12 49.52 49.66 49.44 49.62 9.8M
2023-06-09 49.46 49.71 49.45 49.49 12.0M
2023-06-08 48.97 49.31 48.95 49.28 8.4M
2023-06-07 49.15 49.37 48.88 48.93 10.9M
2023-06-06 49.10 49.66 49.04 49.62 9.1M
2023-06-05 49.05 49.22 48.95 49.15 13.5M
2023-06-02 49.13 49.31 49.12 49.21 14.2M
2023-06-01 47.65 48.42 47.64 48.40 11.6M
2023-05-31 47.63 47.65 47.21 47.58 14.9M
2023-05-30 48.39 48.41 47.85 47.97 11.4M
2023-05-26 48.09 48.57 48.08 48.50 8.9M
2023-05-25 47.92 47.94 47.62 47.72 12.3M
2023-05-24 48.06 48.09 47.77 47.82 13.7M
2023-05-23 48.44 48.54 48.09 48.10 10.4M
2023-05-22 48.76 48.99 48.76 48.79 8.2M
2023-05-19 48.45 48.52 48.30 48.41 8.4M
2023-05-18 48.44 48.44 48.16 48.38 10.5M
2023-05-17 48.40 48.66 48.30 48.61 9.5M
2023-05-16 48.39 48.57 48.35 48.37 6.8M
2023-05-15 48.34 48.76 48.20 48.70 9.4M
2023-05-12 48.10 48.12 47.78 47.88 9.1M
2023-05-11 48.21 48.44 48.06 48.39 8.4M
2023-05-10 48.62 48.74 48.36 48.63 13.2M
2023-05-09 48.44 48.64 48.39 48.60 8.0M
2023-05-08 49.05 49.08 48.83 48.91 7.4M
2023-05-05 48.54 48.97 48.45 48.91 5.5M
2023-05-04 48.33 48.45 48.20 48.32 8.8M
2023-05-03 48.03 48.26 47.91 47.93 7.7M
2023-05-02 48.29 48.29 47.85 47.99 9.4M
2023-05-01 48.45 48.75 48.39 48.42 7.2M
2023-04-28 48.34 48.60 48.32 48.58 9.7M
2023-04-27 47.97 48.38 47.90 48.34 6.8M
2023-04-26 47.95 47.99 47.64 47.69 9.5M
2023-04-25 47.65 47.67 47.31 47.35 10.4M
2023-04-24 48.28 48.36 48.14 48.28 9.2M
2023-04-21 48.42 48.42 48.12 48.36 8.2M
2023-04-20 48.84 49.12 48.71 48.82 8.5M
2023-04-19 48.86 49.00 48.76 48.91 7.9M
2023-04-18 49.56 49.61 49.29 49.41 9.4M
2023-04-17 49.50 49.55 49.30 49.50 13.3M
2023-04-14 49.36 49.54 49.10 49.28 8.7M
2023-04-13 49.44 49.64 49.41 49.58 6.6M
2023-04-12 49.40 49.41 48.81 48.89 12.6M
2023-04-11 49.26 49.37 49.15 49.20 9.7M
2023-04-10 48.63 48.86 48.59 48.86 6.7M
2023-04-06 48.45 48.86 48.36 48.76 7.7M
2023-04-05 48.88 48.89 48.41 48.55 9.3M
2023-04-04 48.85 48.99 48.71 48.95 8.6M
2023-04-03 48.79 48.98 48.67 48.93 10.1M
2023-03-31 48.85 48.98 48.65 48.79 13.3M
2023-03-30 48.84 48.97 48.67 48.86 11.1M
2023-03-29 48.26 48.44 48.12 48.35 8.5M
2023-03-28 48.00 48.22 47.96 48.21 10.2M
2023-03-27 47.56 47.66 47.38 47.61 10.4M
2023-03-24 47.61 47.89 47.52 47.85 8.2M
2023-03-23 48.17 48.49 47.73 47.94 16.7M
2023-03-22 47.52 48.06 47.33 47.36 16.1M
2023-03-21 47.10 47.28 46.94 47.19 6.7M
2023-03-20 46.51 46.86 46.42 46.73 10.0M
2023-03-17 46.84 46.89 46.45 46.57 20.7M
2023-03-16 46.10 46.90 46.04 46.87 18.1M
2023-03-15 45.98 46.23 45.79 46.20 24.2M
2023-03-14 46.88 47.10 46.74 47.00 10.4M
2023-03-13 46.80 47.33 46.73 47.00 19.1M
2023-03-10 47.19 47.46 46.93 46.99 16.4M
2023-03-09 47.83 47.90 47.16 47.22 11.4M
2023-03-08 48.08 48.34 48.06 48.25 9.0M
2023-03-07 48.63 48.64 47.99 48.01 11.2M
2023-03-06 48.90 49.13 48.77 48.81 7.8M
2023-03-03 48.65 49.00 48.60 48.95 8.5M
2023-03-02 48.11 48.61 48.04 48.54 8.5M
2023-03-01 48.47 48.52 48.22 48.37 14.8M
2023-02-28 47.51 47.70 47.33 47.35 24.2M
2023-02-27 47.72 47.77 47.56 47.67 16.2M
2023-02-24 47.44 47.63 47.24 47.44 21.9M
2023-02-23 48.81 48.88 48.17 48.47 12.3M
2023-02-22 48.31 48.46 48.07 48.22 10.8M
2023-02-21 48.70 48.94 48.42 48.44 9.5M
2023-02-17 48.96 49.10 48.79 49.05 6.2M
2023-02-16 49.24 49.71 49.12 49.48 9.7M
2023-02-15 49.13 49.44 49.05 49.44 10.1M
2023-02-14 49.57 50.06 49.43 49.83 11.3M
2023-02-13 49.72 50.04 49.59 49.97 7.4M
2023-02-10 49.71 49.74 49.42 49.57 12.9M
2023-02-09 50.45 50.50 49.82 50.01 10.9M
2023-02-08 49.96 50.04 49.59 49.77 13.1M
2023-02-07 49.71 50.03 49.38 49.88 23.4M
2023-02-06 49.50 49.75 49.33 49.68 8.7M
2023-02-03 50.63 50.95 50.23 50.33 12.2M
2023-02-02 51.53 51.56 51.01 51.23 14.9M
2023-02-01 51.09 51.67 50.78 51.51 15.2M
2023-01-31 50.55 50.87 50.46 50.87 13.4M
2023-01-30 51.08 51.20 50.83 50.84 12.0M
2023-01-27 51.93 51.96 51.66 51.84 11.7M
2023-01-26 52.02 52.15 51.78 52.12 11.3M
2023-01-25 51.33 51.64 51.06 51.64 14.9M
2023-01-24 51.35 51.63 51.30 51.58 10.0M
2023-01-23 51.27 51.79 51.22 51.59 14.0M
2023-01-20 50.78 51.21 50.63 51.21 17.2M
2023-01-19 50.33 50.64 50.28 50.50 25.9M
2023-01-18 50.87 50.93 50.09 50.10 28.1M
2023-01-17 50.38 50.49 50.24 50.44 19.6M
2023-01-13 50.31 50.74 50.31 50.70 11.8M
2023-01-12 50.25 50.52 49.76 50.43 40.9M
2023-01-11 49.87 50.22 49.79 50.19 90.0M
2023-01-10 49.70 49.96 49.51 49.92 12.8M
2023-01-09 49.80 49.95 49.57 49.59 13.4M
2023-01-06 48.58 49.27 48.29 49.24 15.3M
2023-01-05 47.96 48.32 47.93 48.20 8.2M
2023-01-04 47.86 48.45 47.61 48.44 16.3M
2023-01-03 47.25 47.58 46.96 47.07 13.7M