iShares MSCI EAFE ETF (EFA)

EFA
🏛️ 德国 →
78.51
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 78.51 78.51 78.51 78.51 0.0M
2025-09-25 78.67 78.67 78.67 78.67 0.0M
2025-09-24 78.76 78.76 78.76 78.76 0.0M
2025-09-23 78.83 78.83 78.83 78.83 0.0M
2025-09-22 78.80 78.80 78.80 78.80 0.0M
2025-09-19 79.09 79.09 79.09 79.09 0.0M
2025-09-18 78.76 78.76 78.76 78.76 0.0M
2025-09-17 78.43 78.43 78.43 78.43 0.0M
2025-09-16 79.26 79.26 79.26 79.26 0.0M
2025-09-15 79.00 79.00 79.00 79.00 0.0M
2025-09-12 79.38 79.38 79.38 79.38 0.0M
2025-09-11 78.75 78.75 78.75 78.75 0.0M
2025-09-10 78.54 78.54 78.54 78.54 0.0M
2025-09-09 78.60 78.60 78.60 78.60 0.0M
2025-09-08 78.16 78.16 78.16 78.16 0.0M
2025-09-05 78.12 78.12 78.12 78.12 0.0M
2025-09-04 77.52 77.52 77.52 77.52 0.0M
2025-09-03 77.43 77.43 77.43 77.43 0.0M
2025-09-02 77.88 77.88 77.88 77.88 0.0M
2025-09-01 77.72 77.72 77.72 77.72 0.0M
2025-08-29 78.45 78.45 78.45 78.45 0.0M
2025-08-28 78.54 78.54 78.54 78.54 0.0M
2025-08-27 78.83 78.83 78.83 78.83 0.0M
2025-08-26 78.81 79.00 78.81 79.00 0.0M
2025-08-25 79.33 79.33 79.33 79.33 0.0M
2025-08-22 78.99 78.99 78.99 78.99 0.0M
2025-08-21 79.03 79.03 79.03 79.03 0.0M
2025-08-20 78.80 78.80 78.80 78.80 0.0M
2025-08-19 78.64 78.64 78.64 78.64 0.0M
2025-08-18 78.54 78.54 78.54 78.54 0.0M
2025-08-15 78.85 78.85 78.85 78.85 0.0M
2025-08-14 77.94 77.94 77.94 77.94 0.0M
2025-08-13 77.65 77.65 77.65 77.65 0.0M
2025-08-12 77.28 77.28 77.28 77.28 0.0M
2025-08-11 77.32 77.32 77.32 77.32 0.0M
2025-08-08 77.08 77.08 77.08 77.08 0.0M
2025-08-07 75.97 75.97 75.97 75.97 0.0M
2025-08-06 76.43 76.43 76.43 76.43 0.0M
2025-08-05 76.45 76.45 76.45 76.45 0.0M
2025-08-04 75.45 75.45 75.45 75.45 0.0M
2025-08-01 76.12 76.12 76.12 76.12 0.0M
2025-07-31 77.29 77.29 77.29 77.29 0.0M
2025-07-30 76.99 76.99 76.99 76.99 0.0M
2025-07-29 76.99 76.99 76.99 76.99 0.0M
2025-07-28 77.32 77.32 77.32 77.32 0.0M
2025-07-25 77.17 77.17 77.17 77.17 0.0M
2025-07-24 77.22 77.22 77.22 77.22 0.0M
2025-07-23 76.08 76.08 76.08 76.08 0.0M
2025-07-22 75.75 75.75 75.75 75.75 0.0M
2025-07-21 75.79 75.79 75.79 75.79 0.0M
2025-07-18 76.05 76.05 76.05 76.05 0.0M
2025-07-17 75.83 75.83 75.83 75.83 0.0M
2025-07-16 75.23 75.23 75.23 75.23 0.0M
2025-07-15 75.93 75.93 75.93 75.93 0.0M
2025-07-14 75.51 75.51 75.51 75.51 0.0M
2025-07-11 76.42 76.42 76.42 76.42 0.0M
2025-07-10 76.06 76.06 76.06 76.06 0.0M
2025-07-09 75.77 75.77 75.77 75.77 0.0M
2025-07-08 75.12 75.12 75.12 75.12 0.0M
2025-07-07 75.72 75.72 75.72 75.72 0.0M
2025-07-04 75.64 75.64 75.64 75.64 0.0M
2025-07-03 75.66 75.66 75.66 75.66 0.0M
2025-07-02 75.56 75.56 75.56 75.56 0.0M
2025-07-01 75.54 75.54 75.54 75.54 0.0M
2025-06-30 76.38 76.38 76.38 76.38 0.0M
2025-06-27 75.65 75.65 75.65 75.65 0.0M
2025-06-26 74.88 74.88 74.88 74.88 0.0M
2025-06-25 75.57 75.57 75.57 75.57 0.0M
2025-06-24 75.21 75.21 75.21 75.21 0.0M
2025-06-23 74.63 74.63 74.63 74.63 0.0M
2025-06-20 75.02 75.02 75.02 75.02 0.0M
2025-06-19 75.55 75.55 75.55 75.55 0.0M
2025-06-18 75.40 75.40 75.40 75.40 0.0M
2025-06-17 75.73 75.73 75.73 75.73 0.0M
2025-06-16 76.93 76.93 76.93 76.93 0.0M
2025-06-13 76.93 76.93 76.93 76.93 0.0M
2025-06-12 77.25 77.25 77.25 77.25 0.0M
2025-06-11 78.19 78.19 78.19 78.19 0.0M
2025-06-10 78.23 78.23 78.23 78.23 0.0M
2025-06-09 78.18 78.18 78.18 78.18 0.0M
2025-06-06 78.13 78.13 78.13 78.13 0.0M
2025-06-05 78.09 78.09 78.09 78.09 0.0M
2025-06-04 78.11 78.11 78.11 78.11 0.0M
2025-06-03 78.06 78.06 78.06 78.06 0.0M
2025-06-02 77.30 77.30 77.30 77.30 0.0M
2025-05-30 78.09 78.09 78.09 78.09 0.0M
2025-05-29 79.96 79.96 79.96 79.96 0.0M
2025-05-28 78.62 78.62 78.62 78.62 0.0M
2025-05-27 77.74 77.74 77.74 77.74 0.0M
2025-05-26 77.52 77.52 77.52 77.52 0.0M
2025-05-23 77.56 77.56 77.56 77.56 0.0M
2025-05-22 77.28 77.28 77.28 77.28 0.0M
2025-05-21 77.47 77.47 77.47 77.47 0.0M
2025-05-20 77.81 77.81 77.81 77.81 0.0M
2025-05-19 77.17 77.17 77.17 77.17 0.0M
2025-05-16 77.41 77.41 77.41 77.41 0.0M
2025-05-15 76.26 76.26 76.26 76.26 0.0M
2025-05-14 77.20 77.20 77.20 77.20 0.0M
2025-05-13 77.35 77.35 77.35 77.35 0.0M
2025-05-12 77.16 77.16 77.16 77.16 0.0M
2025-05-09 75.92 75.92 75.92 75.92 0.0M
2025-05-08 76.08 76.08 76.08 76.08 0.0M
2025-05-07 75.92 75.92 75.92 75.92 0.0M
2025-05-06 75.83 76.13 75.83 76.13 0.0M
2025-05-05 75.26 75.26 75.26 75.26 0.0M
2025-05-02 74.29 74.29 74.29 74.29 0.0M
2025-04-30 74.18 74.18 74.18 74.18 0.0M
2025-04-29 73.41 73.41 73.41 73.41 0.0M
2025-04-28 73.41 73.41 73.41 73.41 0.0M
2025-04-25 73.86 73.86 73.86 73.86 0.0M
2025-04-24 72.32 72.32 72.32 72.32 0.0M
2025-04-23 73.35 73.35 73.35 73.35 0.0M
2025-04-22 69.62 69.62 69.62 69.62 0.0M
2025-04-17 71.05 71.05 71.05 71.05 0.0M
2025-04-16 69.74 69.74 69.74 69.74 0.0M
2025-04-15 69.96 69.96 69.96 69.96 0.0M
2025-04-14 69.44 69.44 69.44 69.44 0.0M
2025-04-11 68.88 68.88 68.88 68.88 0.0M
2025-04-10 71.63 71.63 71.63 71.63 0.0M
2025-04-09 64.43 64.43 64.43 64.43 0.0M
2025-04-08 68.37 68.37 68.37 68.37 0.0M
2025-04-07 65.62 65.62 65.62 65.62 0.0M
2025-04-04 72.25 72.25 71.99 71.99 0.0M
2025-04-03 75.49 75.49 75.49 75.49 0.0M
2025-04-02 75.49 75.49 75.49 75.49 0.0M
2025-04-01 75.07 75.07 75.07 75.07 0.0M
2025-03-31 75.75 75.75 75.75 75.75 0.0M
2025-03-28 76.84 76.84 76.84 76.84 0.0M
2025-03-27 76.91 76.91 76.91 76.91 0.0M
2025-03-26 77.78 77.78 77.78 77.78 0.0M
2025-03-25 77.23 77.23 77.23 77.23 0.0M
2025-03-24 77.45 77.45 77.45 77.45 0.0M
2025-03-21 77.36 77.36 77.36 77.36 0.0M
2025-03-20 77.92 77.92 77.92 77.92 0.0M
2025-03-19 77.32 77.32 77.32 77.32 0.0M
2025-03-18 77.22 77.22 77.22 77.22 0.0M
2025-03-17 76.42 76.42 76.42 76.42 0.0M
2025-03-14 75.83 75.83 75.83 75.83 0.0M
2025-03-13 75.48 75.48 75.48 75.48 0.0M
2025-03-12 75.32 75.32 75.32 75.32 0.0M
2025-03-11 75.81 75.81 75.81 75.81 0.0M
2025-03-10 77.20 77.20 77.20 77.20 0.0M
2025-03-07 77.17 77.17 77.17 77.17 0.0M
2025-03-06 77.82 77.82 77.82 77.82 0.0M
2025-03-05 77.82 77.82 77.82 77.82 0.0M
2025-03-04 78.46 78.46 78.46 78.46 0.0M
2025-03-03 78.16 78.16 78.16 78.16 0.0M
2025-02-28 78.05 78.05 78.05 78.05 0.0M
2025-02-27 78.46 78.46 78.46 78.46 0.0M
2025-02-26 78.33 78.33 78.33 78.33 0.0M
2025-02-25 77.51 77.51 77.51 77.51 0.0M
2025-02-24 77.78 77.78 77.78 77.78 0.0M
2025-02-21 77.94 77.94 77.94 77.94 0.0M
2025-02-20 77.85 77.85 77.85 77.85 0.0M
2025-02-19 78.71 78.71 78.71 78.71 0.0M
2025-02-18 78.23 78.23 78.23 78.23 0.0M
2025-02-17 77.92 77.92 77.92 77.92 0.0M
2025-02-14 78.00 78.00 78.00 78.00 0.0M
2025-02-13 77.33 77.33 77.33 77.33 0.0M
2025-02-12 77.29 77.29 77.29 77.29 0.0M
2025-02-11 77.37 77.37 77.37 77.37 0.0M
2025-02-10 77.01 77.01 77.01 77.01 0.0M
2025-02-07 76.89 76.89 76.89 76.89 0.0M
2025-02-06 76.85 76.85 76.85 76.85 0.0M
2025-02-05 75.81 75.81 75.81 75.81 0.0M
2025-02-04 76.20 76.20 76.20 76.20 0.0M
2025-02-03 75.96 75.96 75.96 75.96 0.0M
2025-01-31 76.83 76.83 76.83 76.83 0.0M
2025-01-30 75.91 75.91 75.91 75.91 0.0M
2025-01-29 75.51 75.51 75.51 75.51 0.0M
2025-01-28 75.52 75.52 75.52 75.52 0.0M
2025-01-27 74.85 74.85 74.85 74.85 0.0M
2025-01-24 75.05 75.05 75.05 75.05 0.0M
2025-01-23 74.68 74.68 74.68 74.68 0.0M
2025-01-22 75.01 75.01 75.01 75.01 0.0M
2025-01-21 73.94 73.94 73.94 73.94 0.0M
2025-01-20 74.21 74.21 74.21 74.21 0.0M
2025-01-17 74.14 74.14 74.14 74.14 0.0M
2025-01-16 73.72 73.72 73.72 73.72 0.0M
2025-01-15 72.85 72.85 72.85 72.85 0.0M
2025-01-14 73.14 73.14 73.14 73.14 0.0M
2025-01-13 73.08 73.08 73.08 73.08 0.0M
2025-01-10 73.74 73.74 73.74 73.74 0.0M
2025-01-09 73.63 73.63 73.63 73.63 0.0M
2025-01-08 73.63 73.63 73.63 73.63 0.0M
2025-01-07 73.16 73.16 73.16 73.16 0.0M
2025-01-06 73.09 73.09 73.09 73.09 0.0M
2025-01-03 73.10 73.10 73.10 73.10 0.0M
2025-01-02 72.82 72.82 72.82 72.82 0.0M