iShares Currency Hedged MSCI Eurozone ETF (HEZU)

HEZU
🏛️ 美国 →
41.82
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 41.68 41.82 41.66 41.82 0.0M
2025-09-25 41.30 41.50 41.30 41.50 0.0M
2025-09-24 41.48 41.60 41.46 41.51 0.0M
2025-09-23 41.54 41.69 41.39 41.46 0.0M
2025-09-22 41.35 41.48 41.27 41.45 0.0M
2025-09-19 41.51 41.52 41.41 41.50 0.0M
2025-09-18 41.15 41.53 41.15 41.44 0.0M
2025-09-17 40.94 41.05 40.83 40.95 0.0M
2025-09-16 41.22 41.22 40.96 41.09 0.1M
2025-09-15 41.45 41.53 41.36 41.49 0.0M
2025-09-12 41.15 41.24 41.09 41.24 0.0M
2025-09-11 41.03 41.24 41.02 41.22 0.0M
2025-09-10 41.00 41.01 40.85 40.88 0.1M
2025-09-09 40.83 41.05 40.83 41.01 0.1M
2025-09-08 40.73 40.90 40.70 40.82 0.0M
2025-09-05 40.71 40.71 40.40 40.56 0.1M
2025-09-04 40.56 40.85 40.49 40.72 0.1M
2025-09-03 40.35 40.48 40.34 40.44 1.4M
2025-09-02 40.59 40.59 40.16 40.43 0.1M
2025-08-29 40.99 41.04 40.78 40.78 0.0M
2025-08-28 41.12 41.16 41.07 41.11 0.0M
2025-08-27 41.05 41.12 40.93 41.07 0.1M
2025-08-26 41.29 41.29 41.08 41.24 0.0M
2025-08-25 41.84 41.84 41.50 41.51 0.0M
2025-08-22 41.72 41.98 41.72 41.83 0.0M
2025-08-21 41.55 41.65 41.55 41.62 0.0M
2025-08-20 41.73 41.77 41.61 41.75 0.1M
2025-08-19 41.70 41.79 41.59 41.64 0.9M
2025-08-18 41.39 41.49 41.33 41.42 0.1M
2025-08-15 41.62 41.62 41.50 41.56 0.0M
2025-08-14 41.19 41.59 41.19 41.58 0.0M
2025-08-13 41.11 41.19 41.06 41.19 0.0M
2025-08-12 40.72 40.88 40.69 40.87 0.0M
2025-08-11 40.72 40.78 40.64 40.76 0.0M
2025-08-08 40.69 40.89 40.68 40.89 0.1M
2025-08-07 40.42 40.75 40.42 40.63 0.0M
2025-08-06 40.10 40.22 40.09 40.20 0.0M
2025-08-05 40.22 40.22 39.97 40.10 0.0M
2025-08-04 39.87 40.12 39.77 40.05 0.0M
2025-08-01 39.88 39.88 39.39 39.55 0.1M
2025-07-31 40.74 40.74 40.36 40.49 0.0M
2025-07-30 41.01 41.01 40.79 40.93 0.0M
2025-07-29 41.04 41.04 40.78 40.87 0.0M
2025-07-28 40.73 40.73 40.49 40.55 0.0M
2025-07-25 40.62 40.84 40.59 40.83 0.0M
2025-07-24 40.65 40.76 40.64 40.69 0.0M
2025-07-23 40.56 41.12 40.54 41.09 0.0M
2025-07-22 40.29 40.32 40.15 40.26 0.0M
2025-07-21 40.36 40.65 40.17 40.35 0.2M
2025-07-18 40.63 40.63 40.36 40.41 0.0M
2025-07-17 40.49 40.71 40.47 40.61 0.0M
2025-07-16 40.47 40.47 40.01 40.41 0.1M
2025-07-15 40.71 40.71 40.38 40.39 0.0M
2025-07-14 40.38 40.68 40.37 40.59 0.1M
2025-07-11 40.65 40.65 40.52 40.57 0.0M
2025-07-10 41.01 41.04 40.94 40.97 0.0M
2025-07-09 40.94 41.17 40.87 41.12 0.0M
2025-07-08 40.41 40.67 40.39 40.59 0.1M
2025-07-07 40.19 40.39 40.13 40.21 0.1M
2025-07-03 40.20 40.34 40.19 40.31 0.1M
2025-07-02 40.00 40.21 39.93 40.16 0.2M
2025-07-01 40.79 40.93 40.73 40.78 0.0M
2025-06-30 40.92 41.03 40.85 41.03 0.1M
2025-06-27 40.86 41.19 40.78 41.03 0.1M
2025-06-26 40.44 40.58 40.31 40.58 0.1M
2025-06-25 40.67 40.67 40.35 40.40 0.0M
2025-06-24 40.74 40.94 40.74 40.94 0.0M
2025-06-23 40.08 40.47 40.00 40.46 0.0M
2025-06-20 41.20 41.20 40.21 40.21 0.0M
2025-06-18 40.60 40.73 40.19 40.49 0.0M
2025-06-17 40.63 40.77 40.45 40.46 0.0M
2025-06-16 41.07 41.25 40.84 40.86 0.0M
2025-06-13 40.54 40.75 40.48 40.51 0.1M
2025-06-12 41.01 41.27 41.01 41.16 0.0M
2025-06-11 41.43 41.52 41.15 41.15 0.0M
2025-06-10 41.49 41.54 41.39 41.49 0.0M
2025-06-09 41.36 41.60 41.36 41.51 0.0M
2025-06-06 41.62 41.62 41.45 41.61 0.0M
2025-06-05 41.42 41.48 41.25 41.37 0.0M
2025-06-04 41.30 41.45 41.28 41.34 0.0M
2025-06-03 41.00 41.35 40.90 41.35 0.1M
2025-06-02 41.09 41.31 40.89 41.29 0.0M
2025-05-30 41.27 41.41 40.95 41.10 0.0M
2025-05-29 41.29 41.29 41.03 41.20 0.0M
2025-05-28 41.43 41.51 41.15 41.20 0.0M
2025-05-27 41.53 41.66 41.34 41.46 0.0M
2025-05-23 40.43 40.87 40.34 40.72 0.0M
2025-05-22 41.13 41.51 41.13 41.33 0.0M
2025-05-21 41.27 41.74 41.13 41.22 0.1M
2025-05-20 41.62 41.68 41.44 41.63 0.1M
2025-05-19 40.99 41.50 40.99 41.46 0.0M
2025-05-16 41.08 41.23 40.94 41.16 0.0M
2025-05-15 40.76 41.07 39.59 41.00 0.0M
2025-05-14 40.83 40.93 40.70 40.72 0.0M
2025-05-13 40.87 40.94 40.71 40.82 0.1M
2025-05-12 40.71 40.86 40.33 40.81 0.0M
2025-05-09 40.32 40.32 40.08 40.22 0.1M
2025-05-08 39.68 40.19 39.68 40.01 0.1M
2025-05-07 39.59 39.78 39.49 39.78 0.0M
2025-05-06 39.66 39.86 39.59 39.60 0.0M
2025-05-05 39.81 40.05 39.67 39.88 0.0M
2025-05-02 40.31 40.31 39.41 39.82 0.1M
2025-05-01 39.24 39.44 38.86 39.01 0.1M
2025-04-30 38.60 39.00 38.03 38.95 0.1M
2025-04-29 38.76 38.94 38.68 38.92 0.1M
2025-04-28 38.83 38.91 38.46 38.68 0.0M
2025-04-25 38.42 38.78 37.92 38.75 0.2M
2025-04-24 38.08 38.47 38.01 38.45 0.1M
2025-04-23 38.01 38.30 37.86 37.98 0.1M
2025-04-22 36.86 37.47 36.86 37.34 0.1M
2025-04-21 36.77 36.77 35.78 36.19 0.1M
2025-04-17 36.91 37.32 36.67 36.91 0.1M
2025-04-16 36.89 37.17 35.96 36.64 0.1M
2025-04-15 36.96 37.32 36.96 37.14 0.1M
2025-04-14 36.62 36.71 36.12 36.40 0.1M
2025-04-11 35.40 37.77 35.05 36.33 0.1M
2025-04-10 36.10 36.10 35.09 35.87 0.1M
2025-04-09 34.28 37.63 34.13 37.38 0.1M
2025-04-08 35.67 35.88 33.95 34.68 0.2M
2025-04-07 34.41 36.19 34.14 34.69 0.2M
2025-04-04 36.42 36.49 35.72 35.83 0.1M
2025-04-03 38.70 38.70 37.84 37.94 0.2M
2025-04-02 38.89 39.24 38.83 39.24 0.1M
2025-04-01 39.22 39.30 39.01 39.28 0.5M
2025-03-31 38.73 39.06 38.60 38.97 0.2M
2025-03-28 39.52 39.60 39.28 39.38 0.0M
2025-03-27 39.80 39.88 39.61 39.69 0.0M
2025-03-26 40.32 40.32 39.74 39.82 0.1M
2025-03-25 40.38 40.43 40.21 40.43 0.1M
2025-03-24 40.00 40.14 39.92 40.03 0.0M
2025-03-21 39.91 40.09 39.83 40.07 0.1M
2025-03-20 40.12 40.32 40.10 40.24 0.1M
2025-03-19 40.49 40.84 40.39 40.72 0.3M
2025-03-18 40.54 40.58 40.42 40.56 0.1M
2025-03-17 40.06 40.45 40.06 40.34 0.2M
2025-03-14 39.75 40.12 39.73 40.05 0.1M
2025-03-13 39.43 39.45 39.14 39.27 0.2M
2025-03-12 39.67 39.67 39.21 39.55 0.1M
2025-03-11 39.52 39.56 38.95 39.37 0.1M
2025-03-10 39.84 39.95 39.32 39.60 0.1M
2025-03-07 40.06 40.65 40.05 40.64 0.1M
2025-03-06 40.37 40.77 40.26 40.37 0.3M
2025-03-05 40.37 40.75 40.29 40.68 0.2M
2025-03-04 39.68 40.36 39.42 39.97 7.5M
2025-03-03 40.70 40.75 40.08 40.34 0.1M
2025-02-28 39.85 40.03 39.61 39.99 0.0M
2025-02-27 40.03 40.05 39.70 39.70 0.0M
2025-02-26 40.25 40.41 40.06 40.13 0.2M
2025-02-25 40.03 40.06 39.78 40.00 0.0M
2025-02-24 39.94 39.94 39.68 39.72 0.0M
2025-02-21 39.93 39.97 39.64 39.74 0.1M
2025-02-20 39.95 40.00 39.75 39.85 0.0M
2025-02-19 39.91 39.93 39.76 39.84 0.1M
2025-02-18 40.37 40.41 40.10 40.41 0.0M
2025-02-14 40.16 40.23 39.98 40.02 0.0M
2025-02-13 39.91 40.24 39.73 39.89 0.2M
2025-02-12 39.26 39.71 39.26 39.70 0.1M
2025-02-11 39.17 39.37 39.13 39.37 0.4M
2025-02-10 38.96 39.15 38.96 39.15 0.0M
2025-02-07 39.00 39.01 38.73 38.78 0.0M
2025-02-06 38.85 39.06 38.70 38.70 0.1M
2025-02-05 38.39 38.61 38.27 38.45 0.0M
2025-02-04 38.00 38.47 38.00 38.33 0.2M
2025-02-03 37.94 38.18 37.80 38.04 0.0M
2025-01-31 38.67 38.72 38.35 38.43 0.0M
2025-01-30 38.27 38.77 38.27 38.63 0.1M
2025-01-29 38.28 38.31 38.16 38.29 0.0M
2025-01-28 38.17 38.26 37.90 38.11 0.0M
2025-01-27 37.87 38.14 37.87 38.14 0.0M
2025-01-24 38.18 38.19 38.05 38.08 0.1M
2025-01-23 37.98 38.24 37.94 38.24 0.0M
2025-01-22 38.02 38.06 37.88 37.89 0.0M
2025-01-21 37.74 37.94 37.68 37.88 0.1M
2025-01-17 37.62 37.66 37.56 37.62 0.1M
2025-01-16 37.24 37.31 37.11 37.23 0.0M
2025-01-15 36.87 36.97 36.81 36.87 0.1M
2025-01-14 36.55 36.55 36.39 36.49 0.0M
2025-01-13 36.20 36.42 36.16 36.41 0.0M
2025-01-10 36.73 36.73 36.35 36.51 0.0M
2025-01-08 36.48 36.55 36.37 36.54 0.0M
2025-01-07 36.79 36.79 36.52 36.59 0.0M
2025-01-06 35.11 36.62 35.11 36.37 0.0M
2025-01-03 35.94 35.94 35.77 35.85 0.0M
2025-01-02 35.96 36.11 35.85 35.96 0.0M