iShares MSCI Switzerland ETF (EWL)

EWL
🏛️ 美国 →
54.26
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 46.42 46.42 45.92 45.96 0.6M
2024-12-30 46.10 46.35 45.90 46.20 0.3M
2024-12-27 46.25 46.46 46.19 46.34 0.2M
2024-12-26 46.45 46.64 46.45 46.62 0.5M
2024-12-24 46.27 46.49 46.14 46.47 0.5M
2024-12-23 46.14 46.35 45.92 46.30 0.3M
2024-12-20 45.57 46.22 45.56 45.92 0.6M
2024-12-19 45.92 45.95 45.68 45.73 1.0M
2024-12-18 46.96 47.02 45.92 45.96 0.3M
2024-12-17 47.06 47.48 47.04 47.24 0.6M
2024-12-16 46.98 47.28 46.98 47.09 0.6M
2024-12-13 47.39 47.39 47.05 47.18 0.2M
2024-12-12 47.47 47.70 47.19 47.21 0.2M
2024-12-11 47.72 47.75 47.55 47.67 0.3M
2024-12-10 47.93 47.93 47.37 47.43 0.2M
2024-12-09 48.26 48.35 48.04 48.09 1.3M
2024-12-06 48.44 48.44 48.18 48.25 0.2M
2024-12-05 48.05 48.24 48.01 48.18 0.3M
2024-12-04 47.93 48.06 47.77 47.96 0.1M
2024-12-03 48.02 48.07 47.89 47.99 0.3M
2024-12-02 47.99 48.09 47.64 48.04 0.4M
2024-11-29 47.69 48.19 47.69 48.19 0.2M
2024-11-27 47.53 47.68 47.42 47.60 0.2M
2024-11-26 47.42 47.43 47.11 47.24 0.4M
2024-11-25 47.49 47.62 47.30 47.41 0.3M
2024-11-22 47.16 47.33 47.14 47.28 0.2M
2024-11-21 47.10 47.22 46.98 47.19 0.2M
2024-11-20 47.05 47.19 46.87 47.19 0.3M
2024-11-19 46.91 47.23 46.84 47.20 0.5M
2024-11-18 47.11 47.45 47.11 47.45 0.2M
2024-11-15 47.19 47.20 47.07 47.17 0.2M
2024-11-14 47.74 47.87 47.34 47.46 0.4M
2024-11-13 47.73 47.73 47.32 47.58 0.4M
2024-11-12 48.25 48.28 47.61 47.83 0.3M
2024-11-11 48.91 48.96 48.62 48.64 0.3M
2024-11-08 48.84 48.85 48.49 48.75 0.3M
2024-11-07 49.31 49.51 49.16 49.41 0.2M
2024-11-06 49.13 49.13 48.70 48.90 1.2M
2024-11-05 49.61 49.82 49.53 49.75 0.2M
2024-11-04 49.93 50.03 49.68 49.74 0.1M
2024-11-01 49.76 49.79 49.59 49.67 0.1M
2024-10-31 49.42 49.43 49.02 49.35 0.3M
2024-10-30 49.79 50.05 49.71 49.78 0.8M
2024-10-29 50.42 50.58 50.21 50.31 0.2M
2024-10-28 50.96 51.21 50.92 51.20 0.2M
2024-10-25 50.75 50.85 50.58 50.65 0.5M
2024-10-24 50.88 50.93 50.62 50.78 1.0M
2024-10-23 50.63 50.78 50.39 50.57 0.5M
2024-10-22 50.72 50.84 50.62 50.68 1.1M
2024-10-21 51.36 51.39 50.97 51.04 0.2M
2024-10-18 51.34 51.55 51.24 51.51 0.1M
2024-10-17 51.41 51.44 51.16 51.22 1.0M
2024-10-16 50.98 51.12 50.89 51.05 0.2M
2024-10-15 51.36 51.48 51.01 51.08 0.3M
2024-10-14 51.22 51.58 51.16 51.58 0.2M
2024-10-11 51.15 51.47 51.15 51.47 0.2M
2024-10-10 51.08 51.11 50.83 51.02 1.3M
2024-10-09 50.78 51.07 50.78 51.05 0.2M
2024-10-08 50.83 50.85 50.64 50.67 0.1M
2024-10-07 51.01 51.01 50.59 50.67 0.2M
2024-10-04 50.51 50.92 50.51 50.92 0.1M
2024-10-03 51.27 51.27 50.86 50.96 0.5M
2024-10-02 51.52 51.66 51.31 51.61 0.3M
2024-10-01 52.18 52.18 51.56 51.84 0.6M
2024-09-30 52.34 52.34 51.87 52.10 1.0M
2024-09-27 52.54 52.69 52.42 52.48 0.1M
2024-09-26 52.03 52.34 51.88 52.33 0.3M
2024-09-25 51.77 51.77 51.58 51.59 0.2M
2024-09-24 51.24 51.63 51.16 51.63 0.3M
2024-09-23 50.89 51.09 50.85 51.06 0.3M
2024-09-20 50.95 51.00 50.62 50.66 0.3M
2024-09-19 51.54 51.61 51.32 51.51 0.2M
2024-09-18 51.38 51.73 51.10 51.16 0.3M
2024-09-17 51.58 51.58 51.22 51.40 0.2M
2024-09-16 51.37 51.58 51.23 51.58 0.2M
2024-09-13 51.45 51.59 51.25 51.39 0.6M
2024-09-12 50.63 51.08 50.51 51.07 0.2M
2024-09-11 51.07 51.07 50.40 50.71 0.3M
2024-09-10 51.18 51.25 50.86 51.21 0.2M
2024-09-09 50.87 51.27 50.84 51.06 0.2M
2024-09-06 51.51 51.62 50.86 51.02 0.6M
2024-09-05 51.58 51.60 51.24 51.42 0.3M
2024-09-04 51.56 51.88 51.56 51.84 0.3M
2024-09-03 52.49 52.52 52.02 52.12 0.7M
2024-08-30 52.84 53.02 52.66 52.85 0.2M
2024-08-29 52.82 53.03 52.67 52.78 0.2M
2024-08-28 52.75 52.89 52.62 52.71 0.1M
2024-08-27 52.48 52.76 52.48 52.69 0.2M
2024-08-26 52.48 52.59 52.42 52.55 0.2M
2024-08-23 51.98 52.56 51.89 52.51 0.3M
2024-08-22 52.32 52.34 51.59 51.62 0.3M
2024-08-21 51.78 52.02 51.64 51.95 0.3M
2024-08-20 51.52 51.70 51.48 51.67 0.1M
2024-08-19 51.02 51.42 51.00 51.36 0.2M
2024-08-16 50.57 50.79 50.52 50.76 0.1M
2024-08-15 50.37 50.46 50.30 50.35 0.2M
2024-08-14 50.21 50.53 50.21 50.50 0.3M
2024-08-13 49.58 49.95 49.57 49.95 0.3M
2024-08-12 49.41 49.55 49.28 49.51 0.2M
2024-08-09 49.55 49.78 49.43 49.77 0.2M
2024-08-08 49.21 49.52 49.12 49.48 0.3M
2024-08-07 49.54 49.67 49.18 49.24 0.7M
2024-08-06 48.72 49.15 48.52 48.95 0.7M
2024-08-05 49.12 49.33 48.70 48.80 1.0M
2024-08-02 50.06 50.21 49.80 50.01 0.6M
2024-08-01 50.28 50.39 49.85 50.10 0.8M
2024-07-31 50.57 50.61 50.29 50.42 0.4M
2024-07-30 49.96 50.12 49.88 50.09 0.2M
2024-07-29 49.90 49.90 49.55 49.72 0.2M
2024-07-26 49.69 50.10 49.68 50.06 0.4M
2024-07-25 49.33 49.76 49.28 49.43 0.3M
2024-07-24 49.77 49.92 49.50 49.52 0.6M
2024-07-23 49.63 49.65 49.46 49.47 0.3M
2024-07-22 49.93 50.03 49.78 49.97 0.3M
2024-07-19 49.47 49.55 49.34 49.38 0.2M
2024-07-18 50.10 50.13 49.56 49.62 0.4M
2024-07-17 49.93 50.27 49.93 50.22 0.2M
2024-07-16 49.15 49.57 49.11 49.55 0.2M
2024-07-15 49.78 49.78 49.28 49.31 0.1M
2024-07-12 49.71 49.89 49.71 49.77 0.2M
2024-07-11 49.49 49.67 49.28 49.30 0.2M
2024-07-10 48.61 49.01 48.56 48.99 0.2M
2024-07-09 48.75 48.75 48.46 48.59 0.6M
2024-07-08 48.91 48.93 48.52 48.53 0.2M
2024-07-05 48.75 48.75 48.30 48.64 0.3M
2024-07-03 48.20 48.35 48.16 48.33 0.3M
2024-07-02 47.75 48.07 47.73 48.06 0.3M
2024-07-01 48.21 48.41 47.96 48.12 0.4M
2024-06-28 48.07 48.25 48.02 48.21 0.2M
2024-06-27 48.34 48.47 48.21 48.32 0.2M
2024-06-26 48.25 48.43 48.20 48.32 0.1M
2024-06-25 48.71 48.97 48.65 48.93 0.2M
2024-06-24 49.01 49.21 48.92 49.03 0.2M
2024-06-21 48.63 48.74 48.50 48.59 0.2M
2024-06-20 48.78 49.19 48.75 49.16 0.3M
2024-06-18 49.09 49.30 49.05 49.29 0.3M
2024-06-17 48.55 48.84 48.41 48.84 0.3M
2024-06-14 48.82 48.91 48.59 48.77 0.3M
2024-06-13 48.88 48.97 48.63 48.95 0.4M
2024-06-12 49.24 49.33 48.95 49.04 0.3M
2024-06-11 48.52 48.62 48.32 48.49 0.2M
2024-06-10 49.80 49.91 49.63 49.91 0.2M
2024-06-07 50.35 50.46 50.15 50.21 0.3M
2024-06-06 50.42 50.63 50.33 50.63 0.8M
2024-06-05 50.15 50.20 49.85 50.20 0.4M
2024-06-04 49.73 49.95 49.62 49.91 0.3M
2024-06-03 49.25 49.42 49.16 49.33 0.4M
2024-05-31 48.85 49.18 48.82 49.16 0.3M
2024-05-30 48.31 48.69 48.31 48.58 0.3M
2024-05-29 47.78 47.86 47.67 47.72 0.2M
2024-05-28 48.32 48.37 47.90 48.02 0.1M
2024-05-24 48.19 48.34 48.17 48.32 0.1M
2024-05-23 48.59 48.59 48.13 48.20 0.1M
2024-05-22 48.30 48.39 48.21 48.31 0.2M
2024-05-21 48.71 48.76 48.64 48.74 0.2M
2024-05-20 48.99 49.05 48.90 48.94 0.4M
2024-05-17 48.81 49.03 48.76 48.97 0.2M
2024-05-16 48.88 48.92 48.76 48.82 0.7M
2024-05-15 48.54 48.80 48.53 48.77 0.2M
2024-05-14 48.02 48.22 48.01 48.21 0.2M
2024-05-13 47.97 48.02 47.68 47.71 0.5M
2024-05-10 47.77 47.95 47.77 47.94 0.3M
2024-05-09 47.28 47.63 47.26 47.62 0.5M
2024-05-08 47.07 47.22 47.03 47.18 0.3M
2024-05-07 46.84 46.98 46.76 46.86 0.7M
2024-05-06 46.43 46.44 46.30 46.37 0.2M
2024-05-03 46.34 46.40 46.02 46.23 0.3M
2024-05-02 45.60 45.78 45.40 45.69 0.6M
2024-05-01 45.32 45.67 45.12 45.25 0.5M
2024-04-30 45.60 45.87 45.34 45.36 0.4M
2024-04-29 46.08 46.13 45.96 46.08 0.4M
2024-04-26 45.76 46.00 45.76 45.94 0.3M
2024-04-25 45.29 45.80 45.20 45.76 0.7M
2024-04-24 46.35 46.35 45.94 46.07 0.9M
2024-04-23 46.47 46.64 46.39 46.44 0.4M
2024-04-22 45.87 46.19 45.85 46.05 0.6M
2024-04-19 45.46 45.78 45.45 45.70 3.0M
2024-04-18 45.27 45.41 45.11 45.18 0.4M
2024-04-17 45.54 45.56 45.24 45.36 0.6M
2024-04-16 45.28 45.34 45.04 45.14 0.8M
2024-04-15 46.03 46.07 45.56 45.62 0.8M
2024-04-12 45.94 46.08 45.55 45.57 0.8M
2024-04-11 46.42 46.44 45.90 46.32 0.6M
2024-04-10 45.99 46.24 45.81 46.05 0.6M
2024-04-09 46.85 46.95 46.52 46.69 0.6M
2024-04-08 46.71 46.74 46.55 46.61 0.8M
2024-04-05 46.52 46.74 46.43 46.60 0.9M
2024-04-04 47.14 47.23 46.76 46.87 0.7M
2024-04-03 46.68 47.01 46.64 46.95 0.6M
2024-04-02 46.90 46.91 46.69 46.78 0.5M
2024-04-01 47.72 47.73 47.39 47.43 0.6M
2024-03-28 47.31 47.65 47.31 47.60 0.4M
2024-03-27 47.12 47.38 47.12 47.38 0.6M
2024-03-26 47.19 47.33 47.14 47.15 0.5M
2024-03-25 47.29 47.44 47.26 47.27 0.9M
2024-03-22 47.54 47.57 47.34 47.40 1.0M
2024-03-21 47.64 47.75 47.53 47.57 0.9M
2024-03-20 47.63 48.03 47.53 48.01 0.7M
2024-03-19 47.59 47.65 47.44 47.50 0.6M
2024-03-18 47.99 48.00 47.67 47.69 0.9M
2024-03-15 48.35 48.42 48.13 48.26 1.0M
2024-03-14 48.61 48.61 48.23 48.34 0.7M
2024-03-13 48.78 48.86 48.65 48.73 0.8M
2024-03-12 48.43 48.73 48.27 48.73 1.2M
2024-03-11 48.27 48.47 48.11 48.46 1.0M
2024-03-08 48.31 48.40 48.15 48.22 0.8M
2024-03-07 47.84 48.02 47.77 47.94 2.8M
2024-03-06 47.23 47.45 47.19 47.38 1.2M
2024-03-05 46.84 46.92 46.76 46.90 0.6M
2024-03-04 46.70 46.95 46.66 46.89 0.6M
2024-03-01 46.95 47.12 46.65 47.09 0.9M
2024-02-29 47.24 47.26 46.73 46.82 0.6M
2024-02-28 47.03 47.06 46.95 47.04 0.2M
2024-02-27 47.12 47.26 47.10 47.20 0.3M
2024-02-26 47.45 47.45 47.06 47.12 0.3M
2024-02-23 47.29 47.42 47.26 47.39 0.3M
2024-02-22 46.97 47.12 46.89 47.12 0.6M
2024-02-21 47.22 47.34 47.08 47.33 0.6M
2024-02-20 47.29 47.37 47.11 47.22 0.8M
2024-02-16 46.69 46.81 46.59 46.67 0.8M
2024-02-15 46.61 46.78 46.60 46.74 0.4M
2024-02-14 46.05 46.30 45.98 46.29 0.5M
2024-02-13 45.76 45.82 45.53 45.63 0.7M
2024-02-12 46.35 46.57 46.34 46.54 0.4M
2024-02-09 46.20 46.38 46.06 46.38 0.3M
2024-02-08 46.76 46.76 46.46 46.49 0.4M
2024-02-07 47.03 47.04 46.71 46.77 0.4M
2024-02-06 46.80 47.20 46.75 47.20 0.4M
2024-02-05 47.14 47.25 46.98 47.19 0.6M
2024-02-02 47.48 47.51 47.13 47.33 0.5M
2024-02-01 47.57 47.86 47.33 47.86 0.6M
2024-01-31 48.10 48.28 47.48 47.51 0.9M
2024-01-30 48.17 48.22 47.95 48.18 0.3M
2024-01-29 47.86 48.30 47.86 48.27 0.5M
2024-01-26 47.94 47.94 47.76 47.82 0.4M
2024-01-25 46.87 47.04 46.73 47.04 0.6M
2024-01-24 47.08 47.10 46.84 46.85 0.5M
2024-01-23 46.53 46.58 46.36 46.53 0.6M
2024-01-22 46.95 47.13 46.93 47.03 1.3M
2024-01-19 46.57 46.78 46.42 46.76 0.6M
2024-01-18 46.76 46.90 46.64 46.89 0.8M
2024-01-17 46.67 46.77 46.46 46.77 0.7M
2024-01-16 47.37 47.47 47.18 47.24 0.3M
2024-01-12 47.95 48.07 47.75 47.88 0.3M
2024-01-11 47.82 47.85 47.26 47.69 0.4M
2024-01-10 47.90 48.02 47.87 47.94 0.3M
2024-01-09 47.87 48.03 47.82 47.84 0.2M
2024-01-08 47.98 48.30 47.95 48.28 0.4M
2024-01-05 47.61 48.06 47.53 47.70 0.3M
2024-01-04 47.63 48.02 47.63 47.87 0.4M
2024-01-03 47.60 47.88 47.48 47.80 0.6M
2024-01-02 47.71 48.09 47.70 47.95 0.8M