iShares High Yield Corporate Bond Buywrite Strategy ETF (HYGW)

HYGW
🏛️ 美国 →
30.33
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
10:17 30.34 30.34 30.34 30.34 2.4K
10:19 30.32 30.32 30.32 30.32 1.7K
10:23 30.32 30.32 30.32 30.32 0.5K
10:31 30.34 30.34 30.33 30.33 0.8K
10:50 30.32 30.32 30.32 30.32 0.2K
11:09 30.33 30.33 30.33 30.33 0.2K
11:15 30.34 30.34 30.34 30.34 0.2K
11:32 30.33 30.33 30.33 30.33 0.5K
11:42 30.34 30.34 30.34 30.34 0.5K
11:58 30.34 30.34 30.34 30.34 0.5K
12:00 30.32 30.32 30.32 30.32 0.1K
12:03 30.33 30.33 30.33 30.33 0.2K
12:08 30.34 30.34 30.34 30.34 0.8K
12:11 30.33 30.33 30.33 30.33 0.3K
12:35 30.35 30.35 30.35 30.35 3.0K
12:41 30.35 30.35 30.35 30.35 1.2K
12:47 30.33 30.33 30.33 30.33 0.1K
12:52 30.33 30.34 30.33 30.34 0.5K
13:00 30.34 30.34 30.34 30.34 0.3K
13:21 30.33 30.33 30.33 30.33 1.4K
13:38 30.34 30.34 30.34 30.34 1.1K
13:58 30.34 30.34 30.34 30.34 0.4K
14:48 30.34 30.34 30.34 30.34 0.2K
14:51 30.33 30.33 30.33 30.33 0.5K
14:57 30.35 30.35 30.35 30.35 3.5K
14:58 30.35 30.35 30.35 30.34 0.4K
15:16 30.34 30.34 30.34 30.34 0.4K
15:28 30.35 30.35 30.35 30.35 0.1K
15:31 30.35 30.35 30.35 30.35 0.2K
15:35 30.35 30.35 30.35 30.35 0.2K
15:48 30.35 30.36 30.35 30.36 0.6K
15:49 30.35 30.35 30.35 30.35 0.2K
15:50 30.35 30.36 30.35 30.36 1.2K
15:57 30.36 30.36 30.36 30.36 0.1K
15:59 30.36 30.36 30.34 30.36 3.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.30 30.42 30.29 30.33 0.0M
2025-09-25 30.34 30.34 30.26 30.30 0.0M
2025-09-24 30.37 30.37 30.32 30.33 0.0M
2025-09-23 30.39 30.39 30.31 30.34 0.0M
2025-09-22 30.33 30.36 30.32 30.36 0.0M
2025-09-19 30.38 30.38 30.31 30.33 0.0M
2025-09-18 30.34 30.41 30.32 30.37 0.1M
2025-09-17 30.33 30.34 30.28 30.34 0.0M
2025-09-16 30.26 30.32 30.26 30.31 0.0M
2025-09-15 30.32 30.33 30.27 30.29 0.1M
2025-09-12 30.28 30.30 30.24 30.27 0.0M
2025-09-11 30.20 30.30 30.20 30.24 0.0M
2025-09-10 30.25 30.25 30.22 30.23 0.0M
2025-09-09 30.20 30.26 30.18 30.18 0.1M
2025-09-08 30.25 30.25 30.18 30.20 0.1M
2025-09-05 30.19 30.28 30.19 30.22 0.0M
2025-09-04 30.19 30.22 30.14 30.19 0.0M
2025-09-03 30.10 30.18 30.09 30.15 0.0M
2025-09-02 30.15 30.29 30.15 30.24 0.0M
2025-08-29 30.34 30.34 30.26 30.29 0.0M
2025-08-28 30.31 30.35 30.28 30.31 0.0M
2025-08-27 30.29 30.32 30.27 30.29 0.1M
2025-08-26 30.23 30.33 30.23 30.29 0.0M
2025-08-25 30.28 30.28 30.22 30.24 0.0M
2025-08-22 30.17 30.29 30.12 30.28 0.0M
2025-08-21 30.10 30.10 30.05 30.09 0.0M
2025-08-20 30.11 30.13 30.09 30.12 0.0M
2025-08-19 30.13 30.16 30.12 30.13 0.0M
2025-08-18 30.14 30.17 30.12 30.15 0.0M
2025-08-15 30.16 30.17 30.12 30.14 0.0M
2025-08-14 30.14 30.16 30.12 30.15 0.0M
2025-08-13 30.12 30.15 30.12 30.13 0.0M
2025-08-12 30.13 30.15 30.12 30.14 0.0M
2025-08-11 30.12 30.13 30.06 30.12 0.0M
2025-08-08 30.05 30.11 30.05 30.11 0.0M
2025-08-07 30.07 30.12 30.05 30.06 0.1M
2025-08-06 30.06 30.10 30.04 30.06 0.1M
2025-08-05 30.10 30.10 30.03 30.07 0.0M
2025-08-04 30.09 30.09 30.02 30.08 0.0M
2025-08-01 30.37 30.37 30.27 30.32 0.0M
2025-07-31 30.38 30.38 30.28 30.32 0.4M
2025-07-30 30.37 30.39 30.29 30.31 0.0M
2025-07-29 30.33 30.39 30.28 30.34 0.0M
2025-07-28 30.27 30.35 30.27 30.28 0.0M
2025-07-25 30.33 30.37 30.27 30.32 0.0M
2025-07-24 30.31 30.33 30.28 30.32 0.0M
2025-07-23 30.28 30.32 30.27 30.31 0.0M
2025-07-22 30.27 30.30 30.24 30.28 0.0M
2025-07-21 30.28 30.29 30.23 30.28 0.1M
2025-07-18 30.30 30.30 30.21 30.22 0.0M
2025-07-17 30.28 30.28 30.21 30.26 0.1M
2025-07-16 30.19 30.26 30.19 30.25 0.0M
2025-07-15 30.24 30.25 30.24 30.24 0.0M
2025-07-14 30.25 30.25 30.19 30.24 0.0M
2025-07-11 30.17 30.24 30.17 30.23 0.0M
2025-07-10 30.18 30.24 30.18 30.23 0.0M
2025-07-09 30.19 30.24 30.19 30.21 0.0M
2025-07-08 30.26 30.26 30.20 30.20 0.1M
2025-07-07 30.22 30.23 30.19 30.22 0.0M
2025-07-03 30.23 30.23 30.19 30.22 0.0M
2025-07-02 30.22 30.23 30.17 30.22 0.1M
2025-07-01 30.55 30.62 30.55 30.59 0.0M
2025-06-30 30.67 30.68 30.55 30.61 0.0M
2025-06-27 30.53 30.62 30.53 30.53 0.0M
2025-06-26 30.53 30.59 30.53 30.59 0.0M
2025-06-25 30.59 30.60 30.53 30.57 0.0M
2025-06-24 30.58 30.58 30.50 30.58 0.2M
2025-06-23 30.50 30.52 30.48 30.51 0.0M
2025-06-20 30.54 30.54 30.45 30.50 0.0M
2025-06-18 30.48 30.48 30.39 30.48 0.0M
2025-06-17 30.39 30.44 30.37 30.38 0.1M
2025-06-16 30.44 30.47 30.42 30.45 0.0M
2025-06-13 30.37 30.45 30.37 30.44 0.0M
2025-06-12 30.42 30.45 30.39 30.44 0.0M
2025-06-11 30.44 30.44 30.36 30.44 0.0M
2025-06-10 30.35 30.44 30.35 30.39 0.0M
2025-06-09 30.42 30.43 30.37 30.41 0.0M
2025-06-06 30.45 30.53 30.35 30.40 0.0M
2025-06-05 30.37 30.52 30.34 30.37 0.0M
2025-06-04 30.32 30.39 30.32 30.38 0.0M
2025-06-03 30.39 30.39 30.32 30.34 0.1M
2025-06-02 30.74 30.75 30.67 30.75 0.0M
2025-05-30 30.74 30.74 30.64 30.68 0.0M
2025-05-29 30.73 30.73 30.65 30.70 0.0M
2025-05-28 30.60 30.68 30.60 30.67 0.0M
2025-05-27 30.55 30.67 30.55 30.66 0.0M
2025-05-23 30.49 30.56 30.49 30.52 0.0M
2025-05-22 30.47 30.57 30.47 30.55 0.0M
2025-05-21 30.58 30.61 30.48 30.51 0.1M
2025-05-20 30.62 30.65 30.57 30.62 0.0M
2025-05-19 30.60 30.63 30.55 30.59 0.0M
2025-05-16 30.58 30.65 30.58 30.59 0.0M
2025-05-15 30.59 30.65 30.58 30.58 0.0M
2025-05-14 30.65 30.65 30.59 30.64 0.0M
2025-05-13 30.63 30.65 30.57 30.57 0.0M
2025-05-12 30.68 30.71 30.57 30.57 0.0M
2025-05-09 30.54 30.74 30.54 30.56 0.0M
2025-05-08 30.61 30.62 30.55 30.60 0.0M
2025-05-07 30.65 30.65 30.53 30.60 0.0M
2025-05-06 30.53 30.60 30.53 30.59 0.1M
2025-05-05 30.53 30.59 30.53 30.53 0.1M
2025-05-02 30.59 30.59 30.51 30.59 0.0M
2025-05-01 31.12 31.18 31.02 31.09 0.0M
2025-04-30 31.07 31.14 31.02 31.08 0.0M
2025-04-29 31.11 31.12 31.05 31.12 0.0M
2025-04-28 31.04 31.08 31.00 31.03 0.0M
2025-04-25 31.03 31.17 30.98 31.01 0.0M
2025-04-24 30.97 31.05 30.95 31.00 0.0M
2025-04-23 31.07 31.07 30.92 30.97 0.0M
2025-04-22 30.99 30.99 30.85 30.90 0.1M
2025-04-21 30.87 30.87 30.72 30.73 0.1M
2025-04-17 30.99 30.99 30.79 30.88 0.0M
2025-04-16 30.85 30.89 30.49 30.80 0.0M
2025-04-15 30.67 30.85 30.67 30.71 0.0M
2025-04-14 30.86 30.86 30.58 30.73 0.0M
2025-04-11 30.54 30.65 30.24 30.57 0.0M
2025-04-10 30.78 30.78 30.33 30.39 0.1M
2025-04-09 29.78 30.90 29.66 30.76 0.1M
2025-04-08 30.55 30.63 30.06 30.22 0.1M
2025-04-07 30.11 30.61 29.92 30.22 0.2M
2025-04-04 30.48 30.74 30.35 30.42 0.2M
2025-04-03 30.90 31.13 30.87 30.97 0.1M
2025-04-02 31.09 31.23 31.09 31.23 0.0M
2025-04-01 31.48 31.56 31.45 31.56 0.0M
2025-03-31 31.31 31.47 31.31 31.45 0.0M
2025-03-28 31.51 31.51 31.35 31.46 0.1M
2025-03-27 31.55 31.55 31.47 31.52 0.0M
2025-03-26 31.65 31.65 31.35 31.55 0.0M
2025-03-25 31.68 31.68 31.56 31.59 0.0M
2025-03-24 31.56 31.61 31.52 31.60 0.0M
2025-03-21 31.59 31.59 31.48 31.52 0.0M
2025-03-20 31.60 31.63 31.51 31.54 0.0M
2025-03-19 31.47 31.63 31.41 31.57 0.0M
2025-03-18 31.33 31.48 31.33 31.38 0.0M
2025-03-17 31.35 31.52 31.35 31.44 0.0M
2025-03-14 31.22 31.42 31.22 31.36 0.1M
2025-03-13 31.28 31.38 31.21 31.22 0.0M
2025-03-12 31.34 31.47 31.34 31.41 0.1M
2025-03-11 31.46 31.46 31.30 31.38 0.2M
2025-03-10 31.48 31.57 31.44 31.46 0.2M
2025-03-07 31.55 31.59 31.51 31.59 0.0M
2025-03-06 31.60 31.70 31.50 31.53 0.1M
2025-03-05 31.61 31.64 31.54 31.61 0.1M
2025-03-04 31.63 31.63 31.50 31.60 0.1M
2025-03-03 31.93 31.93 31.74 31.81 0.0M
2025-02-28 31.83 31.85 31.78 31.85 0.0M
2025-02-27 31.78 31.84 31.76 31.77 0.0M
2025-02-26 31.82 31.83 31.81 31.83 0.0M
2025-02-25 31.78 31.85 31.75 31.81 0.0M
2025-02-24 31.77 31.78 31.72 31.77 0.0M
2025-02-21 31.77 31.78 31.72 31.73 0.0M
2025-02-20 31.78 31.80 31.74 31.75 0.0M
2025-02-19 31.81 31.81 31.72 31.78 0.0M
2025-02-18 31.78 31.78 31.74 31.76 0.0M
2025-02-14 31.78 31.84 31.73 31.77 0.0M
2025-02-13 31.76 31.76 31.71 31.75 0.0M
2025-02-12 31.71 31.77 31.68 31.74 0.0M
2025-02-11 31.68 31.75 31.68 31.71 0.0M
2025-02-10 31.65 31.73 31.65 31.71 0.0M
2025-02-07 31.75 31.77 31.67 31.69 0.0M
2025-02-06 31.66 31.75 31.66 31.71 0.1M
2025-02-05 31.67 31.81 31.64 31.72 0.1M
2025-02-04 31.73 31.73 31.62 31.68 0.0M
2025-02-03 32.01 32.01 31.94 31.99 0.1M
2025-01-31 32.07 32.07 32.00 32.02 0.0M
2025-01-30 32.00 32.04 31.97 32.03 0.1M
2025-01-29 31.99 32.00 31.97 32.00 0.0M
2025-01-28 31.99 32.00 31.96 31.99 0.1M
2025-01-27 31.95 31.99 31.92 31.96 0.0M
2025-01-24 31.98 31.98 31.94 31.98 0.0M
2025-01-23 31.93 31.95 31.91 31.94 0.0M
2025-01-22 31.98 31.98 31.92 31.95 0.1M
2025-01-21 31.92 31.96 31.92 31.92 0.0M
2025-01-17 31.95 31.95 31.91 31.92 0.0M
2025-01-16 31.95 31.95 31.90 31.95 0.0M
2025-01-15 31.89 31.94 31.88 31.94 0.0M
2025-01-14 31.87 31.90 31.83 31.89 0.0M
2025-01-13 31.88 31.89 31.84 31.87 0.0M
2025-01-10 31.93 31.93 31.82 31.89 0.1M
2025-01-08 31.88 31.91 31.86 31.91 0.0M
2025-01-07 31.88 31.90 31.86 31.87 0.0M
2025-01-06 31.89 31.90 31.86 31.90 0.0M
2025-01-03 31.84 31.89 31.81 31.89 0.0M
2025-01-02 31.73 31.84 31.73 31.79 0.0M