iShares MSCI Eurozone ETF (EZU)

EZU
🏛️ 德国 →
52.33
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
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
2023-12-29 42.83 43.00 42.81 42.96 0.0M
2023-12-28 43.03 43.03 42.84 42.88 0.0M
2023-12-27 43.07 43.10 42.94 43.01 0.0M
2023-12-22 43.02 43.02 42.80 42.90 0.0M
2023-12-21 42.55 42.95 42.53 42.95 0.0M
2023-12-20 43.47 43.48 42.63 42.63 0.0M
2023-12-19 43.17 43.38 43.17 43.38 0.0M
2023-12-18 43.19 43.32 43.10 43.23 0.0M
2023-12-15 43.36 43.60 43.29 43.29 0.0M
2023-12-14 43.36 43.58 43.16 43.34 0.0M
2023-12-13 43.27 43.41 43.04 43.41 0.0M
2023-12-12 43.19 43.25 43.11 43.21 0.0M
2023-12-11 43.13 43.24 43.06 43.23 0.0M
2023-12-08 42.75 43.15 42.75 43.15 0.0M
2023-12-07 42.64 42.72 42.59 42.71 0.0M
2023-12-06 42.51 42.83 42.51 42.63 0.0M
2023-12-05 42.27 42.50 42.22 42.49 0.0M
2023-12-04 42.29 42.33 42.15 42.25 0.0M
2023-12-01 41.85 42.30 41.85 42.30 0.0M
2023-11-30 41.75 41.95 41.75 41.95 0.0M
2023-11-29 41.40 41.81 41.40 41.78 0.0M
2023-11-28 41.58 41.58 41.37 41.44 0.0M
2023-11-27 41.68 41.68 41.55 41.56 0.0M
2023-11-24 41.42 41.72 41.42 41.69 0.0M
2023-11-23 41.40 41.47 41.33 41.44 0.0M
2023-11-22 41.39 41.55 41.37 41.49 0.0M
2023-11-21 41.46 41.50 41.30 41.34 0.0M
2023-11-20 41.40 41.54 41.30 41.54 0.0M
2023-11-17 41.11 41.44 41.11 41.41 0.0M
2023-11-16 41.19 41.19 41.03 41.08 0.0M
2023-11-15 41.02 41.22 41.02 41.18 0.0M
2023-11-14 40.34 40.98 40.30 40.97 0.0M
2023-11-13 40.27 40.34 40.14 40.34 0.0M
2023-11-10 40.05 40.27 39.87 40.27 0.0M
2023-11-09 39.91 40.37 39.91 40.07 0.0M
2023-11-08 39.69 39.99 39.59 39.88 0.0M
2023-11-07 39.80 39.82 39.65 39.70 0.0M
2023-11-06 39.87 39.89 39.62 39.70 0.0M
2023-11-03 39.87 40.10 39.80 39.93 0.0M
2023-11-02 39.05 39.92 39.05 39.92 0.0M
2023-11-01 38.89 39.16 38.71 39.15 0.0M
2023-10-31 38.57 38.85 38.53 38.84 0.0M
2023-10-30 38.11 38.52 38.10 38.52 0.0M
2023-10-27 38.36 38.54 38.02 38.02 0.0M
2023-10-26 38.58 38.61 38.32 38.37 0.0M
2023-10-25 38.69 38.78 38.45 38.50 0.0M
2023-10-24 38.22 38.73 38.20 38.73 0.0M
2023-10-23 38.35 38.45 38.05 38.29 0.0M
2023-10-20 38.73 38.73 38.32 38.32 0.0M
2023-10-19 39.03 39.12 38.69 38.69 0.0M
2023-10-18 39.61 39.63 39.03 39.03 0.0M
2023-10-17 39.72 39.73 39.34 39.53 0.0M
2023-10-16 39.39 39.71 39.30 39.63 0.0M
2023-10-13 39.87 39.90 39.39 39.44 0.0M
2023-10-12 40.09 40.34 39.82 39.92 0.0M
2023-10-11 39.97 40.20 39.97 40.11 0.0M
2023-10-10 39.54 40.19 39.54 40.00 0.0M
2023-10-09 39.88 39.88 38.20 39.52 0.0M
2023-10-06 39.36 40.22 38.47 39.75 0.0M
2023-10-05 39.30 39.36 38.40 39.34 0.0M
2023-10-04 39.17 39.37 39.05 39.32 0.0M
2023-10-03 39.60 39.67 38.58 39.15 0.0M
2023-10-02 39.97 40.13 39.13 39.48 0.0M
2023-09-29 39.79 40.39 39.79 39.96 0.0M
2023-09-28 39.65 39.94 38.66 39.85 0.0M
2023-09-27 39.59 39.81 39.40 39.66 0.0M
2023-09-26 40.07 40.07 39.00 39.55 0.0M
2023-09-25 40.22 40.26 39.28 39.98 0.0M
2023-09-22 40.27 40.45 39.53 40.27 0.0M
2023-09-21 41.00 41.00 39.85 40.30 0.0M
2023-09-20 40.80 41.13 40.76 40.89 0.0M
2023-09-19 40.78 40.87 40.65 40.80 0.0M
2023-09-18 41.09 41.12 40.08 40.72 0.0M
2023-09-15 41.20 41.42 41.12 41.12 0.0M
2023-09-14 40.39 41.25 40.39 41.25 0.0M
2023-09-13 40.65 40.67 39.66 40.41 0.0M
2023-09-12 41.03 41.04 40.04 40.74 0.0M
2023-09-11 40.58 41.00 40.58 40.98 0.0M
2023-09-08 40.55 40.74 39.60 40.68 0.0M
2023-09-07 40.82 40.86 39.89 40.63 0.0M
2023-09-06 40.94 40.97 39.96 40.77 0.0M
2023-09-05 41.29 41.31 40.27 41.03 0.0M
2023-09-04 41.29 41.30 41.22 41.26 0.0M
2023-09-01 41.33 41.48 41.24 41.29 0.0M
2023-08-31 41.52 41.66 40.72 41.31 0.0M
2023-08-30 41.74 41.74 40.61 41.49 0.0M
2023-08-29 41.27 41.64 41.27 41.64 0.0M
2023-08-28 40.84 41.28 40.81 41.24 0.0M
2023-08-25 40.62 40.91 40.62 40.87 0.0M
2023-08-24 40.93 41.19 40.17 40.55 0.0M
2023-08-23 40.68 41.04 40.68 40.95 0.0M
2023-08-22 40.64 41.01 40.62 40.78 0.0M
2023-08-21 40.48 40.78 40.46 40.68 0.0M
2023-08-18 40.43 40.51 39.48 40.48 0.0M
2023-08-17 40.88 40.97 40.44 40.44 0.0M
2023-08-16 40.96 41.14 40.90 40.90 0.0M
2023-08-15 41.52 41.52 40.33 40.97 0.0M
2023-08-14 41.48 41.55 40.60 41.48 0.0M
2023-08-11 41.70 41.70 40.68 41.41 0.0M
2023-08-10 41.40 42.02 41.28 41.78 0.0M
2023-08-09 41.28 41.63 41.28 41.47 0.0M
2023-08-08 41.70 41.70 40.52 41.38 0.0M
2023-08-07 41.31 41.62 41.30 41.62 0.0M
2023-08-04 41.35 41.61 40.44 41.29 0.0M
2023-08-03 41.55 41.55 40.51 41.39 0.0M
2023-08-02 42.17 42.19 40.97 41.56 0.0M
2023-08-01 42.70 42.70 41.64 42.24 0.0M
2023-07-31 42.75 42.82 42.66 42.68 0.0M
2023-07-28 42.45 42.74 42.33 42.68 0.0M
2023-07-27 41.93 42.71 41.93 42.39 0.0M
2023-07-26 42.01 42.01 40.89 41.88 0.0M
2023-07-25 42.03 42.21 42.03 42.07 0.0M
2023-07-24 42.14 42.14 41.22 42.09 0.0M
2023-07-21 41.84 42.16 41.83 42.11 0.0M
2023-07-20 41.76 42.03 41.76 41.80 0.0M
2023-07-19 41.97 42.05 41.84 41.87 0.0M
2023-07-18 41.71 41.91 41.65 41.91 0.0M
2023-07-17 41.85 41.85 40.86 41.77 0.0M
2023-07-14 42.01 42.09 41.82 41.82 0.0M
2023-07-13 41.65 42.05 41.65 42.00 0.0M
2023-07-12 41.04 41.69 41.04 41.67 0.0M
2023-07-11 40.63 41.12 40.63 41.12 0.0M
2023-07-10 40.59 40.77 40.59 40.72 0.0M
2023-07-07 40.48 40.70 39.59 40.58 0.0M
2023-07-06 41.52 41.52 40.22 40.51 0.0M
2023-07-05 42.12 42.12 40.93 41.52 0.0M
2023-07-04 42.04 42.08 41.99 42.08 0.0M
2023-07-03 41.97 42.08 41.29 41.98 0.0M
2023-06-30 41.54 42.00 40.74 42.00 0.0M
2023-06-29 41.50 41.51 41.39 41.51 0.0M
2023-06-28 41.17 41.40 41.16 41.37 0.0M
2023-06-27 40.64 41.16 40.60 41.16 0.0M
2023-06-26 40.63 40.82 39.71 40.79 0.0M
2023-06-23 41.17 41.46 40.08 40.68 0.0M
2023-06-22 41.13 41.14 40.07 41.06 0.0M
2023-06-21 41.47 41.49 41.17 41.17 0.0M
2023-06-20 41.95 41.95 40.77 41.48 0.0M
2023-06-19 41.43 41.97 41.43 41.94 0.0M
2023-06-16 41.83 42.07 41.82 41.95 0.0M
2023-06-15 41.81 41.81 40.80 41.81 0.0M
2023-06-14 41.70 41.89 41.69 41.76 0.0M
2023-06-13 41.34 41.66 41.00 41.66 0.0M
2023-06-12 41.16 41.44 41.11 41.44 0.0M
2023-06-09 41.28 41.29 40.33 41.14 0.0M
2023-06-08 41.01 41.25 41.01 41.25 0.0M
2023-06-07 42.06 42.07 40.64 41.12 0.0M
2023-06-06 41.78 42.01 40.97 42.01 0.0M
2023-06-05 42.27 42.30 41.34 41.84 0.0M
2023-06-02 41.57 42.24 41.53 42.24 0.0M
2023-06-01 41.33 41.60 41.28 41.55 0.0M
2023-05-31 41.90 41.90 40.89 41.27 0.0M
2023-05-30 42.29 42.30 41.60 41.76 0.0M
2023-05-29 42.10 42.22 42.10 42.21 0.0M
2023-05-26 41.63 42.20 41.47 42.20 0.0M
2023-05-25 41.63 41.72 41.55 41.72 0.0M
2023-05-24 42.13 42.13 41.06 41.61 0.0M
2023-05-23 42.78 42.78 41.91 42.21 0.0M
2023-05-22 42.71 42.92 42.63 42.78 0.0M
2023-05-19 42.64 42.87 42.59 42.73 0.0M
2023-05-18 42.34 42.61 42.34 42.56 0.0M
2023-05-17 41.96 42.30 41.96 42.26 0.0M
2023-05-16 42.25 43.26 41.98 42.02 0.0M
2023-05-15 42.07 42.26 42.03 42.23 0.0M
2023-05-12 41.96 42.24 41.96 42.02 0.0M
2023-05-11 41.94 42.18 41.72 41.97 0.0M
2023-05-10 42.00 42.09 41.75 41.97 0.0M
2023-05-09 42.27 42.27 41.31 42.06 0.0M
2023-05-08 42.11 42.26 41.32 42.26 0.0M
2023-05-05 41.50 42.27 41.50 42.25 0.0M
2023-05-04 41.53 41.67 40.86 41.62 0.0M
2023-05-03 41.68 41.93 41.61 41.73 0.0M
2023-05-02 42.35 42.36 41.42 41.76 0.0M
2023-04-28 42.29 42.33 41.26 42.18 0.0M
2023-04-27 41.66 42.25 41.66 42.25 0.0M
2023-04-26 41.84 41.96 41.70 41.70 0.0M
2023-04-25 42.34 42.34 41.45 41.90 0.0M
2023-04-24 42.46 42.46 41.57 42.33 0.0M
2023-04-21 42.22 42.39 42.07 42.38 0.0M
2023-04-20 41.36 42.36 41.36 42.18 0.0M
2023-04-19 42.34 42.36 41.50 42.36 0.0M
2023-04-18 42.12 42.38 42.11 42.27 0.0M
2023-04-17 42.24 42.24 41.41 42.08 0.0M
2023-04-14 42.02 42.19 42.01 42.16 0.0M
2023-04-13 41.79 42.10 41.71 42.10 0.0M
2023-04-12 41.70 41.94 40.94 41.81 0.0M
2023-04-11 41.75 41.84 41.66 41.83 0.0M
2023-04-06 41.44 41.65 41.37 41.62 0.0M
2023-04-05 41.49 41.53 41.23 41.36 0.0M
2023-04-04 41.66 41.76 41.41 41.45 0.0M
2023-04-03 41.77 41.77 41.41 41.54 0.0M
2023-03-31 41.25 41.59 41.25 41.54 0.0M
2023-03-30 40.80 41.27 40.69 41.15 0.0M
2023-03-29 40.14 40.76 40.12 40.74 0.0M
2023-03-28 40.18 40.18 40.03 40.03 0.0M
2023-03-27 39.94 40.24 39.94 40.23 0.0M
2023-03-24 40.12 40.53 39.55 39.97 0.0M
2023-03-23 39.75 40.51 39.75 40.00 0.0M
2023-03-22 40.49 40.57 40.37 40.40 0.0M
2023-03-21 39.84 40.48 39.69 40.46 0.0M
2023-03-20 39.24 39.86 39.16 39.78 0.0M
2023-03-17 39.93 39.97 39.13 39.35 0.0M
2023-03-16 39.41 40.03 39.26 39.94 0.0M
2023-03-15 40.52 40.90 39.13 39.40 0.0M
2023-03-14 39.86 40.60 39.82 40.25 0.0M
2023-03-13 40.23 40.42 39.78 39.80 0.0M
2023-03-10 41.04 41.09 40.54 40.56 0.0M
2023-03-09 41.67 41.67 41.11 41.11 0.0M
2023-03-08 41.60 41.68 41.53 41.68 0.0M
2023-03-07 41.78 41.92 41.49 41.49 0.0M
2023-03-06 41.93 41.96 41.75 41.79 0.0M
2023-03-03 41.36 41.92 41.34 41.92 0.0M
2023-03-02 41.23 41.40 40.99 41.38 0.0M
2023-03-01 41.07 41.51 40.93 41.12 0.0M
2023-02-28 41.44 41.47 41.21 41.21 0.0M
2023-02-27 40.94 41.48 40.86 41.37 0.0M
2023-02-24 41.60 41.66 40.75 40.90 0.0M
2023-02-23 41.15 41.58 41.15 41.58 0.0M
2023-02-22 41.25 41.33 41.00 41.19 0.0M
2023-02-21 41.92 41.98 41.33 41.33 0.0M
2023-02-20 41.84 41.84 41.84 41.84 0.0M
2023-02-17 41.93 41.93 41.53 41.84 0.0M
2023-02-16 41.80 41.97 41.62 41.97 0.0M
2023-02-15 41.65 41.80 41.55 41.80 0.0M
2023-02-14 41.35 41.54 41.26 41.54 0.0M
2023-02-13 41.05 41.36 41.00 41.35 0.0M
2023-02-10 41.28 41.36 40.76 40.98 0.0M
2023-02-09 41.08 41.60 40.94 41.31 0.0M
2023-02-08 41.34 41.35 41.13 41.15 0.0M
2023-02-07 41.09 41.24 40.94 41.24 0.0M
2023-02-06 41.45 41.51 40.98 41.14 0.0M
2023-02-03 41.54 41.55 41.28 41.40 0.0M
2023-02-02 40.83 41.49 40.83 41.33 0.0M
2023-02-01 40.78 40.78 40.61 40.65 0.0M
2023-01-31 40.54 40.66 40.27 40.66 0.0M
2023-01-30 40.74 40.75 40.31 40.53 0.0M
2023-01-27 40.87 40.87 40.61 40.79 0.0M
2023-01-26 40.56 40.73 40.56 40.73 0.0M
2023-01-25 40.43 40.55 40.20 40.53 0.0M
2023-01-24 40.49 40.57 40.31 40.51 0.0M
2023-01-23 40.16 40.51 40.09 40.48 0.0M
2023-01-20 39.99 40.19 39.95 40.19 0.0M
2023-01-19 40.37 40.37 39.89 40.07 0.0M
2023-01-18 40.65 40.79 40.37 40.53 0.0M
2023-01-17 40.56 40.63 40.29 40.63 0.0M
2023-01-16 40.46 40.56 40.46 40.56 0.0M
2023-01-13 40.34 40.45 40.16 40.45 0.0M
2023-01-12 40.04 40.31 39.60 40.30 0.0M
2023-01-11 39.65 39.97 39.65 39.97 0.0M
2023-01-10 39.38 39.64 39.35 39.64 0.0M
2023-01-09 39.20 39.68 39.20 39.52 0.0M
2023-01-06 38.71 39.31 38.71 39.31 0.0M
2023-01-05 38.69 38.77 38.63 38.75 0.0M
2023-01-04 37.85 38.77 37.66 38.65 0.0M
2023-01-03 37.05 38.18 37.05 37.79 0.0M
2023-01-02 36.91 37.01 36.81 36.91 0.0M