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
2022-12-30 158.78 160.01 158.22 158.87 0.0M
2022-12-29 157.84 159.48 157.44 159.31 0.0M
2022-12-28 159.50 160.92 157.75 158.45 0.0M
2022-12-27 160.50 162.04 158.00 159.11 0.0M
2022-12-23 158.91 160.84 158.25 159.15 0.0M
2022-12-22 160.81 161.45 158.49 158.79 0.0M
2022-12-21 159.06 161.13 159.06 161.13 0.0M
2022-12-20 157.19 158.72 157.19 158.72 0.0M
2022-12-19 159.44 160.10 159.44 160.10 0.0M
2022-12-16 160.42 160.42 158.77 159.06 0.0M
2022-12-15 163.39 163.47 159.98 160.47 0.0M
2022-12-14 165.46 165.50 164.76 165.19 0.0M
2022-12-13 164.94 167.80 164.94 166.13 0.0M
2022-12-12 163.66 163.90 163.32 163.53 0.0M
2022-12-09 164.59 165.67 164.37 165.67 0.0M
2022-12-08 163.86 164.71 163.69 164.18 0.0M
2022-12-07 164.58 164.58 162.78 163.89 0.0M
2022-12-06 166.25 167.02 164.50 164.50 0.0M
2022-12-05 167.58 169.31 166.50 166.50 0.0M
2022-12-02 167.90 168.55 167.00 167.99 0.0M
2022-12-01 170.04 170.04 169.08 169.08 0.0M
2022-11-30 167.14 167.28 166.53 166.71 0.0M
2022-11-29 166.90 166.90 166.03 166.03 0.0M
2022-11-28 166.77 167.34 165.18 166.51 0.0M
2022-11-25 167.71 168.27 167.61 167.61 0.0M
2022-11-24 167.74 168.34 167.52 168.08 0.0M
2022-11-23 167.30 168.56 167.30 167.71 0.0M
2022-11-22 166.23 168.30 166.14 167.14 0.0M
2022-11-21 165.97 166.76 165.97 165.97 0.0M
2022-11-18 164.68 166.90 164.50 165.57 0.0M
2022-11-17 165.50 165.50 163.50 164.42 0.0M
2022-11-16 166.67 166.67 164.76 165.04 0.0M
2022-11-15 166.09 167.51 165.67 167.51 0.0M
2022-11-14 166.41 166.57 165.96 166.23 0.0M
2022-11-11 167.61 168.74 165.82 165.85 0.0M
2022-11-10 161.75 166.37 161.75 166.35 0.0M
2022-11-09 163.95 164.33 162.79 162.79 0.0M
2022-11-08 163.24 164.94 163.24 164.58 0.0M
2022-11-07 162.65 163.87 162.65 163.15 0.0M
2022-11-04 163.37 164.26 161.40 162.38 0.0M
2022-11-03 163.30 163.78 163.06 163.18 0.0M
2022-11-02 165.99 165.99 164.62 164.62 0.0M
2022-11-01 166.02 166.49 165.41 165.48 0.0M
2022-10-31 164.45 165.24 163.90 164.87 0.0M
2022-10-28 160.47 163.52 160.45 163.52 0.0M
2022-10-27 161.59 163.40 161.28 162.81 0.0M
2022-10-26 161.63 162.78 161.40 162.78 0.0M
2022-10-25 161.87 162.43 161.22 162.28 0.0M
2022-10-24 161.05 162.41 160.39 160.82 0.0M
2022-10-21 158.90 159.93 158.34 159.93 0.0M
2022-10-20 159.66 160.93 159.33 160.69 0.0M
2022-10-19 160.75 161.36 160.13 160.17 0.0M
2022-10-18 160.82 162.05 159.82 159.82 0.0M
2022-10-17 158.41 159.92 158.00 159.71 0.0M
2022-10-14 160.32 160.50 157.44 158.17 0.0M
2022-10-13 156.94 157.79 154.26 157.79 0.0M
2022-10-12 157.87 158.96 157.25 157.69 0.0M
2022-10-11 157.66 158.53 157.04 158.10 0.0M
2022-10-10 159.83 160.07 158.84 159.17 0.0M
2022-10-07 162.35 162.76 159.93 159.93 0.0M
2022-10-06 162.81 163.00 162.44 162.97 0.0M
2022-10-05 161.76 162.86 161.57 161.86 0.0M
2022-10-04 161.60 162.08 160.97 161.99 0.0M
2022-10-03 157.00 159.00 155.82 159.00 0.0M
2022-09-30 157.95 158.70 157.70 158.67 0.0M
2022-09-29 162.20 162.20 157.26 157.61 0.0M
2022-09-28 160.88 161.66 159.20 161.52 0.0M
2022-09-27 161.83 162.66 161.19 161.19 0.0M
2022-09-26 161.40 161.78 160.34 161.43 0.0M
2022-09-23 163.74 163.74 161.03 161.17 0.0M
2022-09-22 163.25 164.62 162.97 162.97 0.0M
2022-09-21 164.93 166.36 164.93 166.36 0.0M
2022-09-20 166.15 166.15 164.41 164.74 0.0M
2022-09-19 164.62 164.79 163.71 164.79 0.0M
2022-09-16 165.56 165.88 164.40 164.40 0.0M
2022-09-15 169.08 169.08 167.00 167.34 0.0M
2022-09-14 168.64 169.07 167.42 168.20 0.0M
2022-09-13 173.03 173.17 168.92 169.79 0.0M
2022-09-12 171.12 172.37 170.20 172.37 0.0M
2022-09-09 169.83 171.17 169.76 171.17 0.0M
2022-09-08 168.82 169.90 168.02 169.90 0.0M
2022-09-07 167.20 167.84 167.20 167.70 0.0M
2022-09-06 168.51 169.55 168.45 168.45 0.0M
2022-09-05 169.17 170.24 168.20 168.90 0.0M
2022-09-02 168.55 169.77 168.13 169.75 0.0M
2022-09-01 167.61 168.18 166.64 167.59 0.0M
2022-08-31 170.75 171.10 168.70 168.70 0.0M
2022-08-30 172.44 173.43 169.89 169.89 0.0M
2022-08-29 172.75 173.26 171.04 171.87 0.0M
2022-08-26 178.12 178.12 174.44 174.44 0.0M
2022-08-25 177.94 177.94 176.86 177.10 0.0M
2022-08-24 175.45 176.14 175.44 176.14 0.0M
2022-08-23 175.97 176.58 175.27 175.34 0.0M
2022-08-22 177.10 177.26 175.91 176.20 0.0M
2022-08-19 178.22 178.44 177.27 177.27 0.0M
2022-08-18 177.04 178.46 177.04 178.46 0.0M
2022-08-17 179.11 179.30 177.24 177.30 0.0M
2022-08-16 178.63 179.26 178.38 178.63 0.0M
2022-08-15 176.99 177.79 176.55 177.73 0.0M
2022-08-12 174.41 175.92 174.41 175.92 0.0M
2022-08-11 174.41 174.74 173.89 174.30 0.0M
2022-08-10 171.27 173.04 171.27 173.04 0.0M
2022-08-09 172.95 173.26 171.60 171.73 0.0M
2022-08-08 173.61 173.83 173.12 173.40 0.0M
2022-08-05 172.73 173.14 171.90 172.32 0.0M
2022-08-04 172.96 173.39 172.32 172.38 0.0M
2022-08-03 171.11 172.93 170.87 172.93 0.0M
2022-08-02 170.88 171.45 169.75 171.33 0.0M
2022-08-01 171.76 172.33 171.14 171.41 0.0M
2022-07-29 170.70 172.52 170.70 171.46 0.0M
2022-07-28 168.77 170.50 168.22 170.50 0.0M
2022-07-27 167.43 168.69 167.09 168.36 0.0M
2022-07-26 166.66 167.48 166.66 166.72 0.0M
2022-07-25 166.52 167.04 166.26 166.86 0.0M
2022-07-22 167.33 168.38 166.65 166.65 0.0M
2022-07-21 166.43 167.13 166.04 167.13 0.0M
2022-07-20 165.77 166.77 165.24 166.77 0.0M
2022-07-19 162.94 164.62 161.82 164.62 0.0M
2022-07-18 164.51 165.46 164.40 164.40 0.0M
2022-07-15 161.82 163.45 161.78 163.45 0.0M
2022-07-14 162.27 162.41 160.32 160.93 0.0M
2022-07-13 163.96 164.47 162.00 162.30 0.0M
2022-07-12 163.96 164.63 163.96 164.58 0.0M
2022-07-11 162.64 165.34 162.64 164.25 0.0M
2022-07-08 164.48 165.76 164.48 165.48 0.0M
2022-07-07 162.51 164.65 162.51 164.54 0.0M
2022-07-06 160.68 161.88 160.58 161.22 0.0M
2022-07-05 159.50 160.09 157.89 158.21 0.0M
2022-07-04 158.53 158.87 158.16 158.65 0.0M
2022-07-01 155.82 157.98 155.82 157.98 0.0M
2022-06-30 157.25 157.75 156.49 157.20 0.0M
2022-06-29 158.36 158.96 157.86 158.84 0.0M
2022-06-28 160.96 161.31 160.12 160.12 0.0M
2022-06-27 160.49 161.68 159.80 159.91 0.0M
2022-06-24 157.13 159.50 157.13 159.50 0.0M
2022-06-23 154.93 157.02 154.38 156.13 0.0M
2022-06-22 154.87 156.28 154.18 156.01 0.0M
2022-06-21 155.65 156.93 155.65 156.61 0.0M
2022-06-20 154.04 154.88 153.68 154.88 0.0M
2022-06-17 154.39 155.21 154.00 154.27 0.0M
2022-06-16 158.33 158.70 153.73 153.97 0.0M
2022-06-15 157.45 159.26 156.72 158.91 0.0M
2022-06-14 159.64 159.64 157.62 157.62 0.0M
2022-06-13 160.33 161.54 158.19 158.48 0.0M
2022-06-10 165.48 165.78 162.43 162.43 0.0M
2022-06-09 167.47 167.93 166.96 167.05 0.0M
2022-06-08 169.05 169.45 168.22 168.57 0.0M
2022-06-07 167.44 168.46 167.34 168.11 0.0M
2022-06-06 167.21 169.54 167.21 168.81 0.0M
2022-06-03 169.17 169.17 167.12 167.17 0.0M
2022-06-02 167.93 168.18 167.20 167.95 0.0M
2022-06-01 168.53 169.00 167.29 167.36 0.0M
2022-05-31 168.45 169.48 167.30 167.61 0.0M
2022-05-30 169.37 169.85 168.68 168.90 0.0M
2022-05-27 165.15 167.89 164.63 167.89 0.0M
2022-05-26 162.69 164.48 162.69 164.48 0.0M
2022-05-25 162.31 162.91 161.56 162.41 0.0M
2022-05-24 160.89 161.45 159.50 159.50 0.0M
2022-05-23 163.39 163.76 161.76 163.27 0.0M
2022-05-20 163.00 163.96 161.08 161.75 0.0M
2022-05-19 162.91 163.19 160.82 161.92 0.0M
2022-05-18 168.11 168.11 164.80 164.80 0.0M
2022-05-17 167.02 168.37 166.82 167.04 0.0M
2022-05-16 166.13 167.74 164.84 166.24 0.0M
2022-05-13 164.50 166.87 164.33 166.74 0.0M
2022-05-12 160.84 162.85 160.84 162.85 0.0M
2022-05-11 163.54 165.04 162.46 164.22 0.0M
2022-05-10 164.02 164.66 162.07 162.07 0.0M
2022-05-09 166.91 166.95 163.19 163.19 0.0M
2022-05-06 169.51 169.51 165.70 167.51 0.0M
2022-05-05 174.09 174.09 169.74 169.74 0.0M
2022-05-04 171.82 171.83 169.73 169.73 0.0M
2022-05-03 171.17 171.98 170.35 171.98 0.0M
2022-05-02 171.25 171.25 169.25 169.45 0.0M
2022-04-29 174.18 174.94 172.88 173.06 0.0M
2022-04-28 172.76 173.98 171.75 172.33 0.0M
2022-04-27 169.92 172.06 169.52 171.41 0.0M
2022-04-26 172.02 172.34 169.55 169.78 0.0M
2022-04-25 169.56 170.38 169.37 169.71 0.0M
2022-04-22 175.06 175.06 172.84 172.84 0.0M
2022-04-21 176.57 177.57 176.51 176.72 0.0M
2022-04-20 176.45 177.67 176.35 176.81 0.0M
2022-04-19 175.59 176.57 174.29 176.48 0.0M
2022-04-14 175.62 176.94 175.51 176.56 0.0M
2022-04-13 175.76 175.98 174.50 175.69 0.0M
2022-04-12 174.08 176.24 173.81 176.24 0.0M
2022-04-11 176.34 176.34 174.92 175.14 0.0M
2022-04-08 177.75 178.23 176.97 177.60 0.0M
2022-04-07 176.24 177.08 175.28 175.28 0.0M
2022-04-06 178.61 179.05 175.75 175.88 0.0M
2022-04-05 179.53 179.96 179.01 179.27 0.0M
2022-04-04 177.78 179.16 177.36 178.99 0.0M
2022-04-01 176.63 177.60 176.63 176.80 0.0M
2022-03-31 177.18 177.80 176.68 177.14 0.0M
2022-03-30 178.29 178.42 177.46 177.46 0.0M
2022-03-29 178.21 178.83 177.69 178.34 0.0M
2022-03-28 177.30 177.89 176.90 176.95 0.0M
2022-03-25 176.31 177.02 176.01 176.53 0.0M
2022-03-24 175.78 176.56 175.62 175.84 0.0M
2022-03-23 176.65 176.69 175.98 175.98 0.0M
2022-03-22 175.34 176.30 175.17 176.28 0.0M
2022-03-21 173.43 174.78 173.39 174.10 0.0M
2022-03-18 171.67 173.34 171.19 173.34 0.0M
2022-03-17 171.17 171.17 170.23 170.68 0.0M
2022-03-16 169.12 170.48 168.96 170.29 0.0M
2022-03-15 163.09 166.45 162.44 166.45 0.0M
2022-03-14 167.73 167.73 165.08 165.08 0.0M
2022-03-11 168.18 168.56 167.10 167.10 0.0M
2022-03-10 167.49 167.60 165.64 165.64 0.0M
2022-03-09 165.80 166.92 165.80 166.71 0.0M
2022-03-08 164.83 166.35 164.25 164.25 0.0M
2022-03-07 167.02 169.12 165.80 167.65 0.0M
2022-03-04 169.99 172.17 168.61 168.61 0.0M
2022-03-03 171.19 171.73 170.11 170.24 0.0M
2022-03-02 168.58 171.12 168.28 170.63 0.0M
2022-03-01 170.69 170.80 168.78 169.25 0.0M
2022-02-28 168.79 170.50 168.00 170.19 0.0M
2022-02-25 166.35 169.26 165.80 169.26 0.0M
2022-02-24 162.42 164.56 160.48 164.56 0.0M
2022-02-23 168.45 169.02 166.85 167.02 0.0M
2022-02-22 166.73 169.20 166.73 168.06 0.0M
2022-02-21 170.12 170.12 167.84 167.93 0.0M
2022-02-18 170.98 171.14 169.62 169.62 0.0M
2022-02-17 173.06 173.06 171.30 171.63 0.0M
2022-02-16 172.76 173.56 171.87 172.28 0.0M
2022-02-15 171.27 173.22 171.27 172.94 0.0M
2022-02-14 171.24 171.78 169.66 171.46 0.0M
2022-02-11 173.21 174.02 172.63 173.12 0.0M
2022-02-10 175.45 175.50 173.92 174.06 0.0M
2022-02-09 173.86 175.13 173.59 175.03 0.0M
2022-02-08 171.96 172.56 171.28 172.56 0.0M
2022-02-07 171.81 172.10 171.07 171.49 0.0M
2022-02-04 172.61 172.64 170.15 170.58 0.0M
2022-02-03 175.23 175.34 172.21 172.21 0.0M
2022-02-02 176.22 176.76 175.51 175.51 0.0M
2022-02-01 174.62 175.41 173.86 175.29 0.0M
2022-01-31 172.97 173.61 172.34 173.59 0.0M
2022-01-28 171.11 171.19 169.10 170.76 0.0M
2022-01-27 168.83 173.44 168.83 172.65 0.0M
2022-01-26 170.34 172.64 170.34 171.82 0.0M
2022-01-25 169.13 170.61 168.12 168.57 0.0M
2022-01-24 172.00 172.38 166.82 166.82 0.0M
2022-01-21 174.00 174.27 172.00 173.59 0.0M
2022-01-20 175.84 177.91 175.64 177.73 0.0M
2022-01-19 175.49 177.44 175.20 176.05 0.0M
2022-01-18 177.58 178.14 176.38 176.74 0.0M
2022-01-17 177.97 178.86 177.97 178.61 0.0M
2022-01-14 177.49 178.41 176.55 177.27 0.0M
2022-01-13 179.15 179.93 179.04 179.28 0.0M
2022-01-12 180.42 181.34 179.68 180.00 0.0M
2022-01-11 178.92 179.80 177.70 179.07 0.0M
2022-01-10 179.65 179.65 176.19 176.82 0.0M
2022-01-07 179.68 179.98 178.76 178.76 0.0M
2022-01-06 179.90 180.00 178.71 179.64 0.0M
2022-01-05 182.70 182.89 182.27 182.27 0.0M
2022-01-04 183.06 183.80 182.69 182.69 0.0M
2022-01-03 181.78 182.48 181.62 181.97 0.0M