SPDR MSCI All Country World Investable Market UCITS ETF (SPYIG)

SPYIG
🏛️ 法国 →
238.52
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
2021-12-31 181.76 181.86 181.04 181.56 0.0M
2021-12-30 181.80 182.40 181.80 182.12 0.0M
2021-12-29 182.03 182.57 180.94 181.05 0.0M
2021-12-28 181.58 182.80 181.58 181.93 0.0M
2021-12-27 179.60 181.00 179.60 181.00 0.0M
2021-12-24 179.73 180.19 178.68 180.19 0.0M
2021-12-23 178.70 180.11 178.70 180.03 0.0M
2021-12-22 177.47 178.12 176.84 178.12 0.0M
2021-12-21 175.51 176.39 175.25 176.39 0.0M
2021-12-20 174.83 174.83 172.62 173.35 0.0M
2021-12-17 177.39 177.39 176.00 177.37 0.0M
2021-12-16 179.37 180.00 177.74 178.60 0.0M
2021-12-15 177.25 177.25 176.16 176.22 0.0M
2021-12-14 178.48 178.48 176.27 176.27 0.0M
2021-12-13 179.69 180.50 177.86 177.86 0.0M
2021-12-10 178.66 179.68 178.46 178.52 0.0M
2021-12-09 179.45 179.62 179.10 179.59 0.0M
2021-12-08 180.12 180.12 178.77 178.83 0.0M
2021-12-07 177.72 180.44 177.48 180.43 0.0M
2021-12-06 174.83 175.94 173.48 175.61 0.0M
2021-12-03 175.67 176.34 173.76 173.76 0.0M
2021-12-02 174.40 175.16 172.87 174.42 0.0M
2021-12-01 175.91 177.41 175.76 177.41 0.0M
2021-11-30 175.40 177.05 174.50 175.35 0.0M
2021-11-29 177.99 178.05 177.23 177.63 0.0M
2021-11-26 178.05 178.28 175.73 175.73 0.0M
2021-11-25 182.55 182.59 182.31 182.38 0.0M
2021-11-24 181.25 181.91 181.15 181.91 0.0M
2021-11-23 181.04 181.41 179.93 180.39 0.0M
2021-11-22 182.42 183.33 181.67 182.52 0.0M
2021-11-19 182.21 182.21 181.34 181.75 0.0M
2021-11-18 181.89 182.34 180.85 181.27 0.0M
2021-11-17 182.74 182.74 182.02 182.31 0.0M
2021-11-16 181.73 182.66 181.31 182.57 0.0M
2021-11-15 180.61 181.19 180.14 181.10 0.0M
2021-11-12 179.59 180.37 179.51 180.37 0.0M
2021-11-11 178.90 179.39 178.55 179.34 0.0M
2021-11-10 178.61 179.28 177.60 179.01 0.0M
2021-11-09 178.37 179.08 178.29 178.29 0.0M
2021-11-08 178.83 179.00 178.78 178.89 0.0M
2021-11-05 178.25 179.83 178.25 179.00 0.0M
2021-11-04 178.17 178.81 178.06 178.22 0.0M
2021-11-03 176.40 176.50 176.35 176.44 0.0M
2021-11-02 175.50 176.51 175.50 176.47 0.0M
2021-11-01 175.86 176.68 175.62 175.87 0.0M
2021-10-29 173.45 175.49 173.45 175.49 0.0M
2021-10-28 174.19 174.71 173.86 174.13 0.0M
2021-10-27 175.32 175.50 174.75 174.96 0.0M
2021-10-26 175.63 176.30 175.00 175.95 0.0M
2021-10-25 173.89 174.75 173.79 174.75 0.0M
2021-10-22 173.84 174.68 173.65 173.65 0.0M
2021-10-21 173.04 173.71 172.70 173.33 0.0M
2021-10-20 173.12 173.82 173.09 173.80 0.0M
2021-10-19 172.65 173.38 172.55 173.32 0.0M
2021-10-18 171.99 172.78 171.82 172.38 0.0M
2021-10-15 171.87 172.74 171.45 172.51 0.0M
2021-10-14 169.53 171.01 169.50 171.01 0.0M
2021-10-13 168.07 169.41 167.69 168.39 0.0M
2021-10-12 167.25 169.36 167.25 168.77 0.0M
2021-10-11 168.69 169.82 168.49 169.77 0.0M
2021-10-08 169.55 169.69 168.70 169.28 0.0M
2021-10-07 168.39 169.96 168.10 169.78 0.0M
2021-10-06 166.00 166.90 165.71 166.21 0.0M
2021-10-05 165.63 167.76 165.51 167.48 0.0M
2021-10-04 166.28 166.68 164.77 164.77 0.0M
2021-10-01 165.21 167.28 164.74 166.59 0.0M
2021-09-30 168.75 168.90 167.50 167.50 0.0M
2021-09-29 167.34 168.34 167.34 168.03 0.0M
2021-09-28 169.34 169.45 166.80 166.80 0.0M
2021-09-27 170.47 170.47 169.01 169.67 0.0M
2021-09-24 168.73 169.31 168.50 169.17 0.0M
2021-09-23 168.77 169.40 168.58 169.40 0.0M
2021-09-22 167.34 168.06 166.80 168.00 0.0M
2021-09-21 167.17 167.83 166.77 166.93 0.0M
2021-09-20 167.42 167.72 165.49 165.96 0.0M
2021-09-17 170.43 170.49 169.24 169.24 0.0M
2021-09-16 169.93 170.62 169.74 169.74 0.0M
2021-09-15 169.32 169.50 169.07 169.07 0.0M
2021-09-14 169.87 170.88 169.45 169.45 0.0M
2021-09-13 170.62 171.21 169.81 169.94 0.0M
2021-09-10 170.68 171.32 169.93 169.93 0.0M
2021-09-09 169.77 171.45 169.77 170.75 0.0M
2021-09-08 171.05 171.56 170.53 170.53 0.0M
2021-09-07 171.51 171.85 171.24 171.24 0.0M
2021-09-06 171.50 172.42 171.50 172.19 0.0M
2021-09-03 171.21 171.29 170.49 171.06 0.0M
2021-09-02 170.86 171.66 170.86 171.33 0.0M
2021-09-01 171.50 171.57 170.74 170.90 0.0M
2021-08-31 171.06 171.06 170.23 170.83 0.0M
2021-08-30 170.27 170.87 170.04 170.83 0.0M
2021-08-27 169.38 170.20 169.38 170.20 0.0M
2021-08-26 169.61 170.14 169.55 169.66 0.0M
2021-08-25 170.22 170.43 170.06 170.22 0.0M
2021-08-24 169.83 170.03 169.61 169.77 0.0M
2021-08-23 168.52 169.43 168.16 169.15 0.0M
2021-08-20 166.70 168.20 166.13 167.98 0.0M
2021-08-19 166.50 167.31 165.87 167.14 0.0M
2021-08-18 169.26 169.66 168.91 169.14 0.0M
2021-08-17 168.50 169.01 168.43 169.01 0.0M
2021-08-16 168.78 169.28 168.45 168.86 0.0M
2021-08-13 170.12 170.25 169.45 169.54 0.0M
2021-08-12 169.69 170.14 169.69 169.83 0.0M
2021-08-11 169.76 170.04 169.48 169.79 0.0M
2021-08-10 169.25 170.13 169.11 169.60 0.0M
2021-08-09 168.64 169.09 168.50 168.97 0.0M
2021-08-06 168.01 168.93 167.84 168.73 0.0M
2021-08-05 167.16 167.86 167.16 167.72 0.0M
2021-08-04 167.07 167.52 166.44 167.22 0.0M
2021-08-03 166.61 166.95 165.44 166.43 0.0M
2021-08-02 167.21 167.22 166.51 166.98 0.0M
2021-07-30 165.26 166.35 165.23 166.06 0.0M
2021-07-29 166.71 167.84 166.64 166.98 0.0M
2021-07-28 165.83 167.00 165.83 166.59 0.0M
2021-07-27 166.64 166.85 165.18 165.18 0.0M
2021-07-26 166.83 167.14 166.68 167.14 0.0M
2021-07-23 167.21 167.77 167.21 167.75 0.0M
2021-07-22 166.41 167.08 166.30 166.32 0.0M
2021-07-21 164.92 165.74 164.89 165.61 0.0M
2021-07-20 163.27 164.42 162.91 164.32 0.0M
2021-07-19 164.21 164.21 161.64 162.39 0.0M
2021-07-16 166.13 166.66 165.20 165.66 0.0M
2021-07-15 166.41 166.80 166.13 166.31 0.0M
2021-07-14 166.77 167.52 166.52 166.80 0.0M
2021-07-13 166.63 167.26 166.59 167.26 0.0M
2021-07-12 165.78 166.28 165.52 166.28 0.0M
2021-07-09 164.30 165.73 164.30 165.73 0.0M
2021-07-08 165.27 165.27 162.92 163.91 0.0M
2021-07-07 166.18 166.88 166.11 166.45 0.0M
2021-07-06 165.74 166.49 165.51 165.51 0.0M
2021-07-05 165.80 166.21 165.40 166.13 0.0M
2021-07-02 165.63 166.02 165.60 165.89 0.0M
2021-07-01 165.27 165.53 164.53 165.15 0.0M
2021-06-30 164.53 164.92 163.81 164.77 0.0M
2021-06-29 164.53 165.08 164.42 164.51 0.0M
2021-06-28 164.39 164.75 164.16 164.16 0.0M
2021-06-25 163.98 164.45 163.91 164.40 0.0M
2021-06-24 163.47 164.00 163.47 163.81 0.0M
2021-06-23 163.63 163.63 162.81 162.82 0.0M
2021-06-22 162.90 163.53 162.33 163.21 0.0M
2021-06-21 160.81 162.66 160.81 162.60 0.0M
2021-06-18 163.33 163.33 161.94 161.94 0.0M
2021-06-17 162.07 163.65 162.07 163.29 0.0M
2021-06-16 162.04 162.24 161.92 162.04 0.0M
2021-06-15 162.40 162.64 161.69 161.69 0.0M
2021-06-14 162.49 162.80 161.71 161.76 0.0M
2021-06-11 160.77 161.95 160.52 161.85 0.0M
2021-06-10 160.58 161.14 160.19 160.89 0.0M
2021-06-09 160.38 160.62 160.20 160.41 0.0M
2021-06-08 160.50 160.85 159.95 160.15 0.0M
2021-06-07 160.35 160.82 159.96 160.45 0.0M
2021-06-04 159.89 160.47 159.46 160.26 0.0M
2021-06-03 159.59 159.99 158.43 159.85 0.0M
2021-06-02 159.08 159.90 159.08 159.55 0.0M
2021-06-01 158.97 159.74 158.78 158.86 0.0M
2021-05-31 158.99 159.14 158.20 158.20 0.0M
2021-05-28 158.99 159.56 158.99 159.08 0.0M
2021-05-27 157.70 158.55 157.32 158.40 0.0M
2021-05-26 157.85 157.95 157.32 157.74 0.0M
2021-05-25 158.00 158.00 157.41 157.41 0.0M
2021-05-24 157.20 157.87 157.03 157.87 0.0M
2021-05-21 156.52 157.48 156.51 157.23 0.0M
2021-05-20 155.26 156.51 154.59 156.51 0.0M
2021-05-19 154.51 154.56 153.12 154.06 0.0M
2021-05-18 157.32 157.34 156.20 156.48 0.0M
2021-05-17 156.89 156.97 155.60 156.29 0.0M
2021-05-14 156.64 156.67 155.76 156.67 0.0M
2021-05-13 154.89 156.04 153.33 155.66 0.0M
2021-05-12 156.94 156.94 155.90 155.90 0.0M
2021-05-11 157.89 157.89 155.50 156.45 0.0M
2021-05-10 159.65 159.82 159.42 159.52 0.0M
2021-05-07 159.36 159.86 158.83 159.66 0.0M
2021-05-06 159.08 159.08 157.82 158.68 0.0M
2021-05-05 158.61 159.34 158.61 159.26 0.0M
2021-05-04 159.16 159.82 157.18 157.27 0.0M
2021-05-03 158.87 159.70 158.75 159.05 0.0M
2021-04-30 158.65 158.94 158.38 158.74 0.0M
2021-04-29 159.34 159.52 158.49 158.49 0.0M
2021-04-28 159.22 159.31 158.84 158.84 0.0M
2021-04-27 159.23 159.34 158.75 159.05 0.0M
2021-04-26 158.29 159.34 158.20 158.99 0.0M
2021-04-23 157.93 158.60 157.74 158.52 0.0M
2021-04-22 158.23 158.96 158.02 158.96 0.0M
2021-04-21 157.21 158.00 157.16 157.74 0.0M
2021-04-20 158.36 158.43 156.67 156.67 0.0M
2021-04-19 159.84 160.00 158.78 158.78 0.0M
2021-04-16 159.47 160.14 159.47 159.90 0.0M
2021-04-15 158.41 159.43 158.41 159.43 0.0M
2021-04-14 158.78 159.15 158.39 158.47 0.0M
2021-04-13 158.87 158.87 158.37 158.78 0.0M
2021-04-12 158.65 158.81 158.31 158.45 0.0M
2021-04-09 158.41 159.40 158.41 158.58 0.0M
2021-04-08 158.56 158.56 157.62 158.17 0.0M
2021-04-07 157.94 158.19 157.50 157.54 0.0M
2021-04-06 158.45 158.58 158.06 158.56 0.0M
2021-04-01 158.74 158.74 156.88 157.39 0.0M
2021-03-31 155.83 156.65 155.83 156.52 0.0M
2021-03-30 155.99 156.28 155.10 156.04 0.0M
2021-03-29 155.19 155.63 154.87 155.32 0.0M
2021-03-26 154.45 154.98 154.38 154.56 0.0M
2021-03-25 152.59 153.06 151.75 153.06 0.0M
2021-03-24 153.08 154.04 153.08 153.65 0.0M
2021-03-23 153.74 154.44 153.70 154.22 0.0M
2021-03-22 153.36 154.47 153.36 154.29 0.0M
2021-03-19 153.69 154.71 153.41 154.02 0.0M
2021-03-18 154.99 155.58 154.44 155.00 0.0M
2021-03-17 155.33 155.33 154.45 154.45 0.0M
2021-03-16 155.30 156.15 154.78 155.73 0.0M
2021-03-15 154.26 154.73 154.00 154.18 0.0M
2021-03-12 153.29 153.72 152.72 153.44 0.0M
2021-03-11 153.67 154.54 153.15 154.18 0.0M
2021-03-10 151.83 152.96 151.83 152.78 0.0M
2021-03-09 150.86 152.65 150.86 152.65 0.0M
2021-03-08 149.56 152.10 149.26 151.58 0.0M
2021-03-05 147.87 149.18 147.29 147.33 0.0M
2021-03-04 148.90 149.42 148.13 148.98 0.0M
2021-03-03 151.09 151.29 149.31 150.03 0.0M
2021-03-02 150.87 151.40 150.23 150.23 0.0M
2021-03-01 149.48 151.19 149.48 151.05 0.0M
2021-02-26 147.04 148.50 147.04 147.97 0.0M
2021-02-25 151.18 151.18 149.29 149.29 0.0M
2021-02-24 149.39 150.83 149.39 150.70 0.0M
2021-02-23 150.67 150.67 147.83 149.51 0.0M
2021-02-22 150.28 150.57 149.93 150.27 0.0M
2021-02-19 151.27 152.64 151.27 151.94 0.0M
2021-02-18 152.57 152.57 150.75 151.31 0.0M
2021-02-17 152.98 153.24 152.15 152.41 0.0M
2021-02-16 153.46 153.46 152.92 152.92 0.0M
2021-02-15 152.91 153.60 152.91 153.38 0.0M
2021-02-12 151.30 152.19 151.06 152.09 0.0M
2021-02-11 151.26 151.64 151.03 151.64 0.0M
2021-02-10 151.45 151.54 149.88 150.73 0.0M
2021-02-09 151.29 151.43 150.47 151.12 0.0M
2021-02-08 151.33 151.36 151.09 151.25 0.0M
2021-02-05 151.24 151.82 150.48 150.82 0.0M
2021-02-04 149.35 150.61 149.35 150.49 0.0M
2021-02-03 149.82 149.82 148.75 149.26 0.0M
2021-02-02 147.35 149.11 147.35 148.99 0.0M
2021-02-01 145.50 146.03 144.96 145.92 0.0M
2021-01-29 144.52 145.36 143.94 143.94 0.0M
2021-01-28 144.71 147.29 143.62 146.86 0.0M
2021-01-27 148.00 148.49 146.44 147.02 0.0M
2021-01-26 148.34 149.09 148.34 148.59 0.0M
2021-01-25 149.32 149.32 148.00 148.28 0.0M
2021-01-22 148.46 148.46 148.28 148.43 0.0M
2021-01-21 150.25 150.25 149.43 149.43 0.0M
2021-01-20 148.04 149.88 148.04 149.53 0.0M
2021-01-19 148.09 148.11 146.98 147.51 0.0M
2021-01-18 147.03 147.51 146.99 147.45 0.0M
2021-01-15 147.56 147.56 146.60 147.30 0.0M
2021-01-14 147.80 148.41 147.80 148.25 0.0M
2021-01-13 146.95 147.36 146.28 147.34 0.0M
2021-01-12 147.00 147.18 146.64 146.89 0.0M
2021-01-11 146.61 147.12 146.32 146.78 0.0M
2021-01-08 146.90 146.90 145.48 146.29 0.0M
2021-01-07 144.29 145.40 144.29 145.23 0.0M
2021-01-06 141.89 143.94 141.41 143.94 0.0M
2021-01-05 141.57 142.33 141.35 141.98 0.0M
2021-01-04 143.26 144.14 141.37 141.37 0.0M