iShares U.S. Financial Services ETF (IYG)

IYG
🏛️ 美国 →
89.79
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
2025-09-26 89.66 90.18 89.46 89.79 0.2M
2025-09-25 89.20 89.58 88.87 89.27 0.1M
2025-09-24 90.15 90.22 89.29 89.45 0.0M
2025-09-23 90.34 91.25 89.74 89.89 0.0M
2025-09-22 89.88 90.48 89.88 90.41 0.0M
2025-09-19 90.44 90.81 90.05 90.57 0.1M
2025-09-18 90.24 90.92 90.21 90.32 0.0M
2025-09-17 89.44 90.48 89.43 90.16 0.0M
2025-09-16 89.38 89.38 88.67 89.25 0.0M
2025-09-15 89.79 90.09 89.44 89.58 0.0M
2025-09-12 89.86 89.95 89.45 89.58 0.0M
2025-09-11 88.63 90.07 88.63 90.01 0.1M
2025-09-10 88.58 88.99 88.34 88.63 0.1M
2025-09-09 88.09 89.18 88.09 88.82 0.1M
2025-09-08 88.20 88.43 87.94 88.31 0.1M
2025-09-05 89.99 90.03 87.65 88.13 0.1M
2025-09-04 89.06 89.85 88.88 89.84 0.1M
2025-09-03 88.95 88.96 88.12 88.77 0.1M
2025-09-02 89.01 89.03 88.09 89.02 0.1M
2025-08-29 89.61 89.96 89.34 89.69 0.1M
2025-08-28 89.57 89.66 89.36 89.57 0.0M
2025-08-27 88.97 89.70 88.97 89.34 0.1M
2025-08-26 88.19 89.27 88.19 89.23 0.1M
2025-08-25 88.70 88.76 88.32 88.41 0.1M
2025-08-22 87.59 88.97 87.59 88.76 0.1M
2025-08-21 86.94 87.20 86.56 87.06 0.1M
2025-08-20 87.00 87.51 86.54 87.30 0.1M
2025-08-19 87.08 87.55 86.83 87.01 0.1M
2025-08-18 86.96 87.22 86.69 87.14 0.1M
2025-08-15 88.14 88.14 86.98 86.98 0.1M
2025-08-14 87.47 88.09 87.19 88.01 0.1M
2025-08-13 87.62 88.05 86.97 87.47 0.1M
2025-08-12 86.55 87.40 86.55 87.34 0.1M
2025-08-11 86.12 86.31 85.88 86.00 0.0M
2025-08-08 85.66 86.22 85.38 86.01 0.1M
2025-08-07 86.56 86.56 84.92 85.16 0.1M
2025-08-06 85.86 86.15 85.61 86.04 0.0M
2025-08-05 86.38 86.38 85.08 85.77 0.2M
2025-08-04 85.62 86.14 85.44 86.13 0.1M
2025-08-01 85.87 85.87 84.66 85.29 0.1M
2025-07-31 87.42 88.03 86.91 87.04 0.1M
2025-07-30 87.81 88.29 87.33 87.74 0.1M
2025-07-29 88.51 88.57 87.58 87.71 0.1M
2025-07-28 88.46 88.59 87.90 88.06 0.1M
2025-07-25 88.08 88.57 87.70 88.46 0.1M
2025-07-24 88.03 88.60 87.90 87.98 0.0M
2025-07-23 87.40 87.98 87.19 87.98 0.1M
2025-07-22 86.73 87.16 86.62 86.99 0.1M
2025-07-21 87.03 87.58 86.64 86.68 0.1M
2025-07-18 87.04 87.13 86.79 86.98 0.1M
2025-07-17 85.70 86.98 85.70 86.83 0.1M
2025-07-16 85.60 85.94 84.68 85.88 0.0M
2025-07-15 86.50 86.60 85.24 85.29 0.1M
2025-07-14 86.12 86.80 86.12 86.70 0.1M
2025-07-11 86.37 86.52 85.95 86.20 0.0M
2025-07-10 86.27 87.06 86.27 86.95 0.0M
2025-07-09 86.35 86.35 85.95 86.25 0.0M
2025-07-08 86.58 86.61 85.86 85.95 0.1M
2025-07-07 87.36 87.58 86.29 86.75 0.3M
2025-07-03 86.75 87.57 86.75 87.42 0.0M
2025-07-02 86.31 86.56 85.99 86.54 0.1M
2025-07-01 85.35 86.35 85.34 86.19 0.1M
2025-06-30 85.47 85.71 85.27 85.60 0.1M
2025-06-27 84.61 85.36 84.50 84.79 0.1M
2025-06-26 83.87 84.73 83.87 84.59 0.1M
2025-06-25 84.01 84.01 83.67 83.86 0.1M
2025-06-24 83.22 84.21 83.22 83.87 0.1M
2025-06-23 81.49 82.47 80.81 82.40 0.1M
2025-06-20 81.73 81.79 81.30 81.54 0.1M
2025-06-18 81.16 82.18 81.16 81.40 0.1M
2025-06-17 81.28 81.53 80.95 81.15 0.0M
2025-06-16 81.29 82.25 81.29 81.69 0.1M
2025-06-13 81.51 81.53 80.56 80.81 0.0M
2025-06-12 82.30 82.64 81.92 82.61 0.0M
2025-06-11 82.67 83.41 82.63 82.83 0.1M
2025-06-10 82.63 82.93 82.49 82.90 0.1M
2025-06-09 83.01 83.01 82.30 82.67 0.1M
2025-06-06 82.60 83.05 82.49 82.91 0.1M
2025-06-05 81.94 82.07 81.36 81.72 0.1M
2025-06-04 82.31 82.53 81.86 81.86 0.1M
2025-06-03 81.79 82.30 81.26 82.28 0.0M
2025-06-02 81.53 81.96 81.02 81.96 0.1M
2025-05-30 81.72 82.13 81.25 81.94 0.1M
2025-05-29 81.97 82.00 81.35 82.00 0.1M
2025-05-28 82.14 82.27 81.56 81.65 0.0M
2025-05-27 81.45 82.22 81.11 82.21 0.1M
2025-05-23 79.90 81.08 79.90 80.66 0.1M
2025-05-22 80.75 81.48 80.64 81.01 0.1M
2025-05-21 82.19 82.54 80.93 80.95 0.1M
2025-05-20 82.90 83.05 82.44 82.82 0.0M
2025-05-19 82.68 83.49 82.68 83.24 0.1M
2025-05-16 82.75 83.44 82.75 83.33 0.1M
2025-05-15 82.28 82.97 82.26 82.89 0.1M
2025-05-14 82.37 82.55 82.09 82.35 0.1M
2025-05-13 82.10 82.79 81.99 82.46 0.2M
2025-05-12 82.27 82.27 81.39 81.85 0.1M
2025-05-09 79.95 80.00 79.53 79.78 0.0M
2025-05-08 79.60 80.53 79.50 79.78 0.0M
2025-05-07 78.61 79.30 78.61 78.92 0.1M
2025-05-06 78.13 78.96 78.13 78.36 0.1M
2025-05-05 78.72 79.56 78.49 78.89 0.0M
2025-05-02 79.09 79.82 79.01 79.52 0.1M
2025-05-01 77.63 78.36 77.42 77.78 0.1M
2025-04-30 76.64 77.94 75.95 77.70 0.1M
2025-04-29 76.83 77.73 76.58 77.63 0.0M
2025-04-28 77.02 77.51 76.37 76.95 0.0M
2025-04-25 76.59 77.00 76.39 76.79 0.1M
2025-04-24 75.40 77.01 75.22 76.92 0.1M
2025-04-23 76.07 77.34 75.28 75.47 0.1M
2025-04-22 73.02 74.52 73.02 74.35 0.1M
2025-04-21 73.18 73.18 71.25 71.99 0.1M
2025-04-17 73.29 74.32 73.29 73.57 0.1M
2025-04-16 74.02 74.30 72.46 73.05 0.1M
2025-04-15 74.34 75.16 74.34 74.42 0.1M
2025-04-14 74.43 74.67 73.40 74.10 0.1M
2025-04-11 71.50 73.60 71.44 73.32 0.1M
2025-04-10 73.28 73.30 70.13 72.01 0.1M
2025-04-09 67.90 75.08 67.52 74.53 0.2M
2025-04-08 72.04 72.57 67.71 68.90 0.5M
2025-04-07 66.84 70.48 65.98 69.23 0.6M
2025-04-04 71.72 72.21 68.93 69.09 0.5M
2025-04-03 75.87 76.26 74.27 74.41 0.2M
2025-04-02 77.73 79.51 77.73 79.32 0.1M
2025-04-01 78.19 78.77 77.51 78.43 0.1M
2025-03-31 76.62 78.85 76.36 78.55 0.1M
2025-03-28 79.12 79.21 77.33 77.67 0.1M
2025-03-27 79.58 79.88 79.30 79.36 0.1M
2025-03-26 80.47 80.88 79.49 79.76 0.1M
2025-03-25 80.07 80.28 79.74 80.19 0.1M
2025-03-24 78.97 79.96 78.97 79.78 0.1M
2025-03-21 77.90 78.31 77.63 78.11 0.1M
2025-03-20 77.77 78.83 77.77 78.29 0.1M
2025-03-19 77.32 78.76 77.32 78.29 0.1M
2025-03-18 77.24 77.32 76.77 77.13 0.1M
2025-03-17 76.33 77.76 76.23 77.45 0.1M
2025-03-14 75.35 76.57 75.20 76.44 0.1M
2025-03-13 75.34 75.76 74.36 74.60 0.1M
2025-03-12 75.87 75.87 74.53 75.30 0.1M
2025-03-11 75.34 75.64 74.37 74.91 0.1M
2025-03-10 76.33 76.44 74.54 75.47 0.3M
2025-03-07 77.99 78.13 76.27 77.85 0.1M
2025-03-06 78.74 79.29 77.82 78.30 0.2M
2025-03-05 79.49 80.26 78.71 79.92 0.2M
2025-03-04 81.58 81.58 78.65 79.35 0.7M
2025-03-03 83.91 84.25 81.96 82.52 0.1M
2025-02-28 82.19 83.68 81.92 83.56 0.1M
2025-02-27 82.00 83.07 81.67 81.87 0.2M
2025-02-26 81.61 82.30 81.46 81.61 0.1M
2025-02-25 82.29 82.36 80.44 81.55 0.1M
2025-02-24 82.22 82.76 81.39 81.96 0.1M
2025-02-21 83.30 83.30 81.69 81.88 0.1M
2025-02-20 84.63 84.63 82.52 83.12 0.1M
2025-02-19 84.57 84.77 84.25 84.62 0.1M
2025-02-18 84.46 84.81 84.22 84.81 0.1M
2025-02-14 84.13 84.54 84.09 84.26 0.1M
2025-02-13 83.64 84.03 83.29 83.98 0.1M
2025-02-12 83.12 83.37 82.62 83.25 0.1M
2025-02-11 83.24 83.76 82.82 83.67 0.1M
2025-02-10 84.39 84.41 83.01 83.35 0.1M
2025-02-07 84.88 84.91 84.12 84.13 0.1M
2025-02-06 84.41 84.67 84.08 84.65 0.1M
2025-02-05 83.31 83.93 83.01 83.90 0.1M
2025-02-04 83.29 83.36 82.85 83.07 0.1M
2025-02-03 82.15 83.30 81.84 83.13 0.1M
2025-01-31 84.31 84.37 83.58 83.70 0.1M
2025-01-30 84.03 84.62 83.62 84.10 0.1M
2025-01-29 83.27 84.00 83.08 83.33 0.0M
2025-01-28 83.17 83.54 82.80 83.35 0.1M
2025-01-27 82.54 83.32 82.24 83.32 0.1M
2025-01-24 82.34 83.02 82.33 82.84 0.1M
2025-01-23 82.14 82.76 82.14 82.62 0.1M
2025-01-22 82.18 82.18 81.59 82.02 0.1M
2025-01-21 81.80 82.34 81.80 82.31 0.1M
2025-01-17 80.66 81.51 80.48 81.43 0.1M
2025-01-16 80.05 80.54 80.05 80.51 0.1M
2025-01-15 79.61 80.27 79.31 80.13 0.1M
2025-01-14 77.07 77.77 76.95 77.74 0.1M
2025-01-13 75.84 76.75 75.70 76.70 0.1M
2025-01-10 77.54 77.54 76.00 76.21 0.1M
2025-01-08 78.00 78.18 77.45 78.16 0.1M
2025-01-07 78.74 78.74 77.62 78.01 0.1M
2025-01-06 78.78 79.15 78.24 78.31 0.1M
2025-01-03 78.11 78.44 77.50 78.42 0.1M
2025-01-02 78.24 78.51 77.23 77.63 0.1M