iShares Global Industrials ETF (EXI)

EXI
🏛️ 德国 →
147.44
最后更新: 2025-10-03
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
2025-10-03 147.44 147.44 147.44 147.44 0.0M
2025-10-02 146.18 146.18 146.18 146.18 0.0M
2025-10-01 145.30 145.30 145.30 145.30 0.0M
2025-09-30 145.40 145.40 145.40 145.40 0.0M
2025-09-29 145.46 145.46 145.46 145.46 0.0M
2025-09-26 144.74 144.74 144.74 144.74 0.0M
2025-09-25 144.94 144.94 144.94 144.94 0.0M
2025-09-24 144.96 144.96 144.96 144.96 0.0M
2025-09-23 144.90 144.90 144.90 144.90 0.0M
2025-09-22 144.72 144.72 144.72 144.72 0.0M
2025-09-19 144.84 144.84 144.84 144.84 0.0M
2025-09-18 143.52 143.52 143.52 143.52 0.0M
2025-09-17 143.48 143.48 143.48 143.48 0.0M
2025-09-16 145.02 145.02 145.02 145.02 0.0M
2025-09-15 144.62 144.62 144.62 144.62 0.0M
2025-09-12 145.34 145.34 145.34 145.34 0.0M
2025-09-11 144.14 144.14 144.14 144.14 0.0M
2025-09-10 142.76 142.76 142.76 142.76 0.0M
2025-09-09 143.38 143.38 143.38 143.38 0.0M
2025-09-08 142.98 142.98 142.98 142.98 0.0M
2025-09-05 143.60 143.60 143.60 143.60 0.0M
2025-09-04 142.36 142.36 142.36 142.36 0.0M
2025-09-03 142.42 142.42 142.42 142.42 0.0M
2025-09-02 143.22 143.22 143.22 143.22 0.0M
2025-09-01 142.90 142.90 142.90 142.90 0.0M
2025-08-29 144.80 144.80 144.80 144.80 0.0M
2025-08-28 145.10 145.10 145.10 145.10 0.0M
2025-08-27 145.16 145.16 145.16 145.16 0.0M
2025-08-26 143.98 143.98 143.98 143.98 0.0M
2025-08-25 144.72 144.72 144.72 144.72 0.0M
2025-08-22 144.00 144.00 144.00 144.00 0.0M
2025-08-21 143.86 143.86 143.86 143.86 0.0M
2025-08-20 144.44 144.44 144.44 144.44 0.0M
2025-08-19 144.10 144.10 144.10 144.10 0.0M
2025-08-18 143.44 143.44 143.44 143.44 0.0M
2025-08-15 144.92 144.92 144.92 144.92 0.0M
2025-08-14 144.18 144.18 144.18 144.18 0.0M
2025-08-13 144.06 144.20 144.06 144.20 0.0M
2025-08-12 143.12 143.12 143.12 143.12 0.0M
2025-08-11 143.18 143.18 143.18 143.18 0.0M
2025-08-08 143.38 143.38 143.38 143.38 0.0M
2025-08-07 142.58 142.58 142.58 142.58 0.0M
2025-08-06 143.62 143.62 143.62 143.62 0.0M
2025-08-05 143.74 143.74 143.74 143.74 0.0M
2025-08-04 142.46 142.46 142.46 142.46 0.0M
2025-08-01 145.06 145.06 145.06 145.06 0.0M
2025-07-31 145.90 145.90 145.90 145.90 0.0M
2025-07-30 145.02 145.02 145.02 145.02 0.0M
2025-07-29 145.88 145.88 145.88 145.88 0.0M
2025-07-28 145.68 145.68 145.68 145.68 0.0M
2025-07-25 144.32 144.32 144.32 144.32 0.0M
2025-07-24 143.98 143.98 143.98 143.98 0.0M
2025-07-23 142.04 142.04 142.04 142.04 0.0M
2025-07-22 141.84 141.84 141.84 141.84 0.0M
2025-07-21 142.92 142.92 142.92 142.92 0.0M
2025-07-18 143.54 143.54 143.54 143.54 0.0M
2025-07-17 141.68 141.68 141.68 141.68 0.0M
2025-07-16 140.84 140.84 140.84 140.84 0.0M
2025-07-15 141.94 141.94 141.94 141.94 0.0M
2025-07-14 140.62 140.62 140.62 140.62 0.0M
2025-07-11 141.84 141.84 141.84 141.84 0.0M
2025-07-10 140.54 140.54 140.54 140.54 0.0M
2025-07-09 140.12 140.12 140.12 140.12 0.0M
2025-07-08 139.52 139.52 139.52 139.52 0.0M
2025-07-07 140.40 140.40 140.40 140.40 0.0M
2025-07-04 140.26 140.26 140.26 140.26 0.0M
2025-07-03 139.22 139.22 139.22 139.22 0.0M
2025-07-02 138.78 138.78 138.78 138.78 0.0M
2025-07-01 139.22 139.22 139.22 139.22 0.0M
2025-06-30 140.58 140.58 140.58 140.58 0.0M
2025-06-27 138.60 138.60 138.60 138.60 0.0M
2025-06-26 136.42 136.42 136.42 136.42 0.0M
2025-06-25 138.26 138.26 138.26 138.26 0.0M
2025-06-24 137.66 137.66 137.66 137.66 0.0M
2025-06-23 136.06 136.06 136.06 136.06 0.0M
2025-06-20 135.90 135.90 135.90 135.90 0.0M
2025-06-19 137.12 137.12 137.12 137.12 0.0M
2025-06-18 137.28 137.28 137.28 137.28 0.0M
2025-06-17 137.44 137.44 137.44 137.44 0.0M
2025-06-13 137.58 137.58 137.58 137.58 0.0M
2025-06-12 139.16 139.16 139.16 139.16 0.0M
2025-06-11 140.54 140.54 140.54 140.54 0.0M
2025-06-10 141.30 141.30 141.30 141.30 0.0M
2025-06-09 141.38 141.38 141.38 141.38 0.0M
2025-06-06 140.92 140.92 140.92 140.92 0.0M
2025-06-05 140.92 140.92 140.92 140.92 0.0M
2025-06-04 141.08 141.08 141.08 141.08 0.0M
2025-06-03 139.68 139.68 139.68 139.68 0.0M
2025-06-02 139.74 139.74 139.74 139.74 0.0M
2025-05-30 141.22 141.22 141.22 141.22 0.0M
2025-05-29 143.50 143.50 143.50 143.50 0.0M
2025-05-28 141.82 141.82 141.82 141.82 0.0M
2025-05-27 140.00 140.00 140.00 140.00 0.0M
2025-05-26 139.60 139.60 139.60 139.60 0.0M
2025-05-23 139.22 139.22 139.22 139.22 0.0M
2025-05-22 139.22 139.22 139.22 139.22 0.0M
2025-05-21 140.80 140.80 140.80 140.80 0.0M
2025-05-20 141.58 141.58 141.58 141.58 0.0M
2025-05-19 141.02 141.02 141.02 141.02 0.0M
2025-05-16 140.56 140.56 140.56 140.56 0.0M
2025-05-15 138.36 138.36 138.36 138.36 0.0M
2025-05-14 139.88 139.88 139.88 139.88 0.0M
2025-05-13 139.22 139.22 139.22 139.22 0.0M
2025-05-12 137.20 137.20 137.20 137.20 0.0M
2025-05-09 135.36 135.36 135.36 135.36 0.0M
2025-05-08 134.12 134.12 134.12 134.12 0.0M
2025-05-07 133.30 133.30 133.30 133.30 0.0M
2025-05-06 133.40 133.40 133.40 133.40 0.0M
2025-05-05 132.78 132.78 132.78 132.78 0.0M
2025-05-02 130.88 130.88 130.88 130.88 0.0M
2025-04-30 128.80 128.80 128.80 128.80 0.0M
2025-04-29 127.46 127.46 127.46 127.46 0.0M
2025-04-28 127.46 127.46 127.46 127.46 0.0M
2025-04-25 127.80 127.80 127.80 127.80 0.0M
2025-04-24 124.70 124.70 124.70 124.70 0.0M
2025-04-23 125.18 125.18 125.18 125.18 0.0M
2025-04-22 120.24 120.24 120.24 120.24 0.0M
2025-04-17 124.18 124.18 124.18 124.18 0.0M
2025-04-16 122.08 122.08 122.08 122.08 0.0M
2025-04-15 123.96 123.96 123.96 123.96 0.0M
2025-04-14 123.36 123.36 123.36 123.36 0.0M
2025-04-11 122.82 122.82 122.82 122.82 0.0M
2025-04-10 126.14 126.14 126.14 126.14 0.0M
2025-04-09 113.64 113.64 113.64 113.64 0.0M
2025-04-08 119.40 119.40 119.40 119.40 0.0M
2025-04-07 114.78 114.78 114.78 114.78 0.0M
2025-04-04 125.58 125.58 125.58 125.58 0.0M
2025-04-03 130.46 130.46 130.46 130.46 0.0M
2025-04-02 134.22 134.22 134.22 134.22 0.0M
2025-04-01 133.16 133.16 133.16 133.16 0.0M
2025-03-31 133.32 133.32 133.32 133.32 0.0M
2025-03-28 137.44 137.44 137.44 137.44 0.0M
2025-03-27 138.42 138.42 138.42 138.42 0.0M
2025-03-26 139.24 139.24 139.24 139.24 0.0M
2025-03-25 138.72 138.72 138.72 138.72 0.0M
2025-03-24 137.58 137.58 137.58 137.58 0.0M
2025-03-21 138.12 138.12 138.12 138.12 0.0M
2025-03-20 138.82 138.82 138.82 138.82 0.0M
2025-03-19 136.74 136.74 136.74 136.74 0.0M
2025-03-18 137.02 137.02 137.02 137.02 0.0M
2025-03-17 135.28 135.28 135.28 135.28 0.0M
2025-03-14 134.14 134.14 134.14 134.14 0.0M
2025-03-13 134.34 134.34 134.34 134.34 0.0M
2025-03-12 133.80 133.80 133.80 133.80 0.0M
2025-03-11 135.68 135.68 135.68 135.68 0.0M
2025-03-10 138.12 138.12 138.12 138.12 0.0M
2025-03-07 136.78 136.78 136.78 136.78 0.0M
2025-03-06 137.66 137.66 137.66 137.66 0.0M
2025-03-05 137.04 137.04 137.04 137.04 0.0M
2025-03-04 140.20 140.20 140.20 140.20 0.0M
2025-03-03 141.08 141.08 141.08 141.08 0.0M
2025-02-28 140.08 140.08 140.08 140.08 0.0M
2025-02-27 139.90 139.90 139.90 139.90 0.0M
2025-02-26 139.64 139.64 139.64 139.64 0.0M
2025-02-25 138.84 138.84 138.84 138.84 0.0M
2025-02-24 139.56 139.56 139.56 139.56 0.0M
2025-02-21 141.70 141.70 141.70 141.70 0.0M
2025-02-20 142.44 142.44 142.44 142.44 0.0M
2025-02-19 143.22 143.22 143.22 143.22 0.0M
2025-02-18 141.90 141.90 141.90 141.90 0.0M
2025-02-17 141.34 141.34 141.34 141.34 0.0M
2025-02-14 141.40 141.40 141.40 141.40 0.0M
2025-02-13 140.98 140.98 140.98 140.98 0.0M
2025-02-12 142.24 142.24 142.24 142.24 0.0M
2025-02-11 142.34 142.34 142.34 142.34 0.0M
2025-02-10 141.20 141.20 141.20 141.20 0.0M
2025-02-07 141.00 141.00 141.00 141.00 0.0M
2025-02-06 140.68 140.68 140.68 140.68 0.0M
2025-02-05 139.64 139.64 139.64 139.64 0.0M
2025-02-04 140.32 140.32 140.32 140.32 0.0M
2025-02-03 141.16 141.16 141.16 141.16 0.0M
2025-01-31 142.34 142.34 142.34 142.34 0.0M
2025-01-30 140.32 140.32 140.32 140.32 0.0M
2025-01-29 139.74 139.74 139.74 139.74 0.0M
2025-01-28 140.58 140.58 140.58 140.58 0.0M
2025-01-27 141.26 141.26 141.26 141.26 0.0M
2025-01-24 142.66 142.66 142.66 142.66 0.0M
2025-01-23 141.48 141.48 141.48 141.48 0.0M
2025-01-22 141.76 141.76 141.76 141.76 0.0M
2025-01-21 139.54 139.54 139.54 139.54 0.0M
2025-01-20 140.04 140.04 140.04 140.04 0.0M
2025-01-17 139.26 139.26 139.26 139.26 0.0M
2025-01-16 138.52 138.52 138.52 138.52 0.0M
2025-01-15 136.90 136.90 136.90 136.90 0.0M
2025-01-14 136.32 136.32 136.32 136.32 0.0M
2025-01-13 135.86 135.86 135.86 135.86 0.0M
2025-01-10 137.16 137.16 137.16 137.16 0.0M
2025-01-09 136.98 136.98 136.98 136.98 0.0M
2025-01-08 136.56 136.56 136.56 136.56 0.0M
2025-01-07 135.74 135.74 135.74 135.74 0.0M
2025-01-06 136.52 136.52 136.52 136.52 0.0M
2025-01-03 136.12 136.12 136.12 136.12 0.0M
2025-01-02 135.50 135.50 135.50 135.50 0.0M