iShares Cybersecurity and Tech ETF (IHAK)

IHAK
🏛️ 墨西哥 →
957.33
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
2023-12-29 768.65 768.65 768.65 768.65 0.0M
2023-12-28 771.81 771.81 771.81 771.81 0.0M
2023-12-27 774.97 774.97 774.97 774.97 0.0M
2023-12-26 769.93 769.93 769.93 769.93 0.0M
2023-12-22 769.36 769.36 769.36 769.36 0.0M
2023-12-21 763.59 763.59 763.59 763.59 0.0M
2023-12-20 777.32 777.32 777.32 777.32 0.0M
2023-12-19 775.59 775.59 775.59 775.59 0.0M
2023-12-18 762.60 762.60 762.60 762.60 0.0M
2023-12-15 774.65 774.65 774.65 774.65 0.0M
2023-12-14 777.86 777.86 777.86 777.86 0.0M
2023-12-13 754.40 754.40 754.40 754.40 0.0M
2023-12-11 751.72 751.72 751.72 751.72 0.0M
2023-12-08 749.05 749.05 749.05 749.05 0.0M
2023-12-07 742.37 742.37 742.37 742.37 0.0M
2023-12-06 746.69 746.69 746.69 746.69 0.0M
2023-12-05 745.90 745.90 745.90 745.90 0.0M
2023-12-04 731.44 731.44 731.44 731.44 0.0M
2023-12-01 729.76 729.76 729.76 729.76 0.0M
2023-11-30 720.14 720.14 720.14 720.14 0.0M
2023-11-29 721.50 721.50 721.50 721.50 0.0M
2023-11-28 703.91 703.91 703.91 703.91 0.0M
2023-11-27 700.14 700.14 700.14 700.14 0.0M
2023-11-24 700.72 700.72 700.72 700.72 0.0M
2023-11-23 702.13 702.13 702.13 702.13 0.0M
2023-11-22 699.94 699.94 699.94 699.94 0.0M
2023-11-21 686.98 686.98 686.98 686.98 0.0M
2023-11-17 682.71 682.71 682.71 682.71 0.0M
2023-11-16 691.29 691.29 691.29 691.29 0.0M
2023-11-15 696.89 696.89 696.89 696.89 0.0M
2023-11-14 684.82 684.82 684.82 684.82 0.0M
2023-11-13 689.15 689.15 689.15 689.15 0.0M
2023-11-10 667.28 667.28 667.28 667.28 0.0M
2023-11-09 668.74 668.74 668.74 668.74 0.0M
2023-11-08 668.17 668.17 668.17 668.17 0.0M
2023-11-07 661.61 661.61 661.61 661.61 0.0M
2023-11-06 662.17 662.17 662.17 662.17 0.0M
2023-11-03 663.79 663.79 663.79 663.79 0.0M
2023-11-01 661.12 661.12 661.12 661.12 0.0M
2023-10-31 657.89 657.89 657.89 657.89 0.0M
2023-10-30 657.40 657.40 657.40 657.40 0.0M
2023-10-27 664.59 664.59 664.59 664.59 0.0M
2023-10-26 670.59 670.59 670.59 670.59 0.0M
2023-10-25 689.50 689.50 689.50 689.50 0.0M
2023-10-24 686.22 686.22 686.22 686.22 0.0M
2023-10-23 686.34 686.34 686.34 686.34 0.0M
2023-10-20 703.33 703.33 703.33 703.33 0.0M
2023-10-19 711.52 711.52 711.52 711.52 0.0M
2023-10-18 709.94 709.94 709.94 709.94 0.0M
2023-10-17 711.81 711.81 711.81 711.81 0.0M
2023-10-16 702.69 702.69 702.69 702.69 0.0M
2023-10-13 702.20 702.20 702.20 702.20 0.0M
2023-10-12 704.53 704.53 704.53 704.53 0.0M
2023-10-11 710.49 710.49 710.49 710.49 0.0M
2023-10-10 718.70 718.70 718.70 718.70 0.0M
2023-10-09 705.71 705.71 705.71 705.71 0.0M
2023-10-06 690.05 690.05 690.05 690.05 0.0M
2023-10-05 682.12 682.12 682.12 682.12 0.0M
2023-10-04 675.10 675.10 675.10 675.10 0.0M
2023-10-03 678.00 678.00 678.00 678.00 0.0M
2023-10-02 670.56 670.56 670.56 670.56 0.0M
2023-09-29 675.71 675.71 675.71 675.71 0.0M
2023-09-28 675.64 675.64 675.64 675.64 0.0M
2023-09-27 662.33 662.33 662.33 662.33 0.0M
2023-09-26 665.22 665.22 665.22 665.22 0.0M
2023-09-25 659.34 659.34 659.34 659.34 0.0M
2023-09-22 658.70 658.70 658.50 658.50 0.0M
2023-09-21 666.32 666.32 666.32 666.32 0.0M
2023-09-20 668.70 668.70 668.70 668.70 0.0M
2023-09-19 671.87 671.87 671.87 671.87 0.0M
2023-09-18 672.00 672.00 672.00 672.00 0.0M
2023-09-15 692.47 692.47 692.47 692.47 0.0M
2023-09-14 675.35 675.35 675.35 675.35 0.0M
2023-09-13 681.07 681.07 681.07 681.07 0.0M
2023-09-12 692.47 692.47 692.47 692.47 0.0M
2023-09-11 689.71 689.71 689.71 689.71 0.0M
2023-09-08 688.83 688.83 688.83 688.83 0.0M
2023-09-07 699.70 699.70 699.70 699.70 0.0M
2023-09-06 690.67 690.67 690.67 690.67 0.0M
2023-09-05 693.70 693.70 693.70 693.70 0.0M
2023-09-04 681.54 681.54 681.54 681.54 0.0M
2023-09-01 671.60 671.60 671.60 671.60 0.0M
2023-08-31 652.66 652.66 652.66 652.66 0.0M
2023-08-30 652.05 652.05 652.05 652.05 0.0M
2023-08-29 642.00 652.00 642.00 652.00 0.0M
2023-08-28 642.02 642.02 642.02 642.02 0.0M
2023-08-25 634.00 634.00 634.00 634.00 0.0M
2023-08-24 638.00 638.00 638.00 638.00 0.0M
2023-08-23 640.17 640.17 640.17 640.17 0.0M
2023-08-22 643.87 643.87 643.87 643.87 0.0M
2023-08-21 628.38 628.38 628.38 628.38 0.0M
2023-08-18 629.08 629.08 629.08 629.08 0.0M
2023-08-17 638.50 638.50 638.50 638.50 0.0M
2023-08-16 646.99 646.99 646.99 646.99 0.0M
2023-08-15 651.28 651.28 651.28 651.28 0.0M
2023-08-14 645.83 645.83 645.83 645.83 0.0M
2023-08-11 642.76 642.76 642.76 642.76 0.0M
2023-08-10 638.84 638.84 638.84 638.84 0.0M
2023-08-09 639.31 639.31 639.31 639.31 0.0M
2023-08-08 647.80 647.80 647.80 647.80 0.0M
2023-08-07 645.29 645.29 645.29 645.29 0.0M
2023-08-04 667.54 667.54 667.54 667.54 0.0M
2023-08-03 654.39 654.39 654.39 654.39 0.0M
2023-08-02 670.93 670.93 670.93 670.93 0.0M
2023-08-01 660.68 660.68 660.68 660.68 0.0M
2023-07-31 650.22 650.22 650.22 650.22 0.0M
2023-07-28 645.26 645.26 645.26 645.26 0.0M
2023-07-27 657.05 657.05 657.05 657.05 0.0M
2023-07-26 651.97 651.97 651.97 651.97 0.0M
2023-07-25 644.85 644.85 644.85 644.85 0.0M
2023-07-24 645.90 645.90 645.90 645.90 0.0M
2023-07-21 640.34 640.34 640.34 640.34 0.0M
2023-07-20 651.06 651.06 651.06 651.06 0.0M
2023-07-19 648.45 648.45 648.45 648.45 0.0M
2023-07-18 632.94 632.94 632.94 632.94 0.0M
2023-07-17 643.00 643.00 643.00 643.00 0.0M
2023-07-14 652.49 652.49 652.49 652.49 0.0M
2023-07-13 637.07 637.07 637.07 637.07 0.0M
2023-07-12 648.29 648.29 648.29 648.29 0.0M
2023-07-11 642.67 642.67 642.67 642.67 0.0M
2023-07-07 638.85 638.85 638.85 638.85 0.0M
2023-07-06 640.09 640.09 640.09 640.09 0.0M
2023-07-05 643.75 643.75 643.75 643.75 0.0M
2023-07-04 644.72 644.72 644.72 644.72 0.0M
2023-07-03 648.08 648.08 648.08 648.08 0.0M
2023-06-30 641.95 641.95 641.95 641.95 0.0M
2023-06-29 633.20 633.20 633.20 633.20 0.0M
2023-06-28 633.77 633.77 633.77 633.77 0.0M
2023-06-27 624.75 624.75 624.75 624.75 0.0M
2023-06-26 628.77 628.77 628.77 628.77 0.0M
2023-06-23 639.55 639.55 639.55 639.55 0.0M
2023-06-22 635.24 635.24 635.24 635.24 0.0M
2023-06-21 647.21 647.21 647.21 647.21 0.0M
2023-06-20 652.59 652.59 652.59 652.59 0.0M
2023-06-19 652.01 652.01 652.01 652.01 0.0M
2023-06-16 655.00 655.00 655.00 655.00 0.0M
2023-06-15 649.88 649.88 649.88 649.88 0.0M
2023-06-14 648.00 648.00 648.00 648.00 0.0M
2023-06-13 645.91 645.91 645.91 645.91 0.0M
2023-06-12 631.59 631.59 631.59 631.59 0.0M
2023-06-09 629.00 629.00 629.00 629.00 0.0M
2023-06-08 632.08 632.08 632.08 632.08 0.0M
2023-06-07 643.37 643.37 643.37 643.37 0.0M
2023-06-06 640.12 640.12 640.12 640.12 0.0M
2023-06-05 640.83 640.83 640.83 640.83 0.0M
2023-06-02 645.42 645.42 645.42 645.42 0.0M
2023-06-01 659.82 659.82 659.82 659.82 0.0M
2023-05-31 650.08 650.08 650.08 650.08 0.0M
2023-05-30 642.71 642.71 642.71 642.71 0.0M
2023-05-29 646.81 646.81 646.81 646.81 0.0M
2023-05-26 634.93 634.93 634.93 634.93 0.0M
2023-05-25 631.67 631.67 631.67 631.67 0.0M
2023-05-24 631.79 631.79 631.79 631.79 0.0M
2023-05-23 637.16 637.16 637.16 637.16 0.0M
2023-05-22 626.33 626.33 626.33 626.33 0.0M
2023-05-19 626.90 626.90 626.90 626.90 0.0M
2023-05-18 614.85 614.85 614.85 614.85 0.0M
2023-05-17 604.71 604.71 604.71 604.71 0.0M
2023-05-16 612.25 612.25 612.25 612.25 0.0M
2023-05-15 607.69 607.69 607.69 607.69 0.0M
2023-05-12 611.19 611.19 611.19 611.19 0.0M
2023-05-11 610.53 610.53 610.53 610.53 0.0M
2023-05-10 604.93 604.93 604.93 604.93 0.0M
2023-05-09 606.00 606.00 606.00 606.00 0.0M
2023-05-08 595.57 595.57 595.57 595.57 0.0M
2023-05-05 585.04 585.04 585.04 585.04 0.0M
2023-05-04 584.63 584.63 584.63 584.63 0.0M
2023-05-03 591.47 591.47 591.47 591.47 0.0M
2023-05-02 604.90 604.90 604.90 604.90 0.0M
2023-04-28 609.94 609.94 609.94 609.94 0.0M
2023-04-27 608.00 608.00 608.00 608.00 0.0M
2023-04-26 605.26 605.26 605.26 605.26 0.0M
2023-04-25 630.29 630.29 630.29 630.29 0.0M
2023-04-24 637.34 637.34 637.34 637.34 0.0M
2023-04-21 634.46 634.46 634.46 634.46 0.0M
2023-04-20 642.03 642.03 642.03 642.03 0.0M
2023-04-19 649.36 649.36 649.36 649.36 0.0M
2023-04-18 652.21 652.21 652.21 652.21 0.0M
2023-04-17 648.67 648.67 648.67 648.67 0.0M
2023-04-14 649.99 649.99 649.99 649.99 0.0M
2023-04-13 641.52 641.52 641.52 641.52 0.0M
2023-04-12 645.46 645.46 645.46 645.46 0.0M
2023-04-11 646.54 646.54 646.54 646.54 0.0M
2023-04-10 650.43 650.43 650.43 650.43 0.0M
2023-04-05 649.00 650.00 649.00 650.00 0.0M
2023-04-04 653.66 653.66 653.66 653.66 0.0M
2023-04-03 653.00 653.00 653.00 653.00 0.0M
2023-03-31 640.68 640.68 640.68 640.68 0.0M
2023-03-30 636.58 636.58 636.58 636.58 0.0M
2023-03-29 635.91 635.91 635.91 635.91 0.0M
2023-03-28 645.43 645.43 645.43 645.43 0.0M
2023-03-27 645.53 645.53 645.53 645.53 0.0M
2023-03-24 645.49 645.49 645.49 645.49 0.0M
2023-03-23 636.79 636.79 636.79 636.79 0.0M
2023-03-22 655.70 655.70 655.70 655.70 0.0M
2023-03-21 648.57 648.57 648.57 648.57 0.0M
2023-03-17 655.40 655.40 655.40 655.40 0.0M
2023-03-16 649.05 649.05 649.05 649.05 0.0M
2023-03-15 639.82 639.82 639.82 639.82 0.0M
2023-03-14 631.94 631.94 631.94 631.94 0.0M
2023-03-13 619.07 619.07 619.07 619.07 0.0M
2023-03-10 619.56 619.56 619.56 619.56 0.0M
2023-03-09 639.25 639.25 639.25 639.25 0.0M
2023-03-08 639.25 639.25 639.25 639.25 0.0M
2023-03-07 640.00 640.00 640.00 640.00 0.0M
2023-03-06 640.88 640.88 640.88 640.88 0.0M
2023-03-03 635.14 635.14 635.14 635.14 0.0M
2023-03-02 625.41 625.41 625.41 625.41 0.0M
2023-03-01 633.63 633.63 633.63 633.63 0.0M
2023-02-28 634.70 634.70 634.70 634.70 0.0M
2023-02-27 634.33 634.33 634.33 634.33 0.0M
2023-02-24 644.19 644.19 644.19 644.19 0.0M
2023-02-23 643.90 643.90 643.90 643.90 0.0M
2023-02-22 633.30 633.30 633.30 633.30 0.0M
2023-02-21 643.90 643.90 643.90 643.90 0.0M
2023-02-20 644.50 644.50 644.50 644.50 0.0M
2023-02-17 651.62 651.62 651.62 651.62 0.0M
2023-02-16 665.54 665.54 665.54 665.54 0.0M
2023-02-15 658.05 658.05 650.00 650.00 0.0M
2023-02-14 655.13 655.13 655.13 655.13 0.0M
2023-02-13 652.63 652.63 652.63 652.63 0.0M
2023-02-10 667.57 667.57 667.57 667.57 0.0M
2023-02-09 678.00 678.00 678.00 678.00 0.0M
2023-02-08 678.00 678.00 678.00 678.00 0.0M
2023-02-07 657.00 657.00 657.00 657.00 0.0M
2023-02-03 668.76 668.76 668.76 668.76 0.0M
2023-02-02 662.15 671.00 662.15 671.00 0.0M
2023-02-01 641.80 641.80 641.80 641.80 0.0M
2023-01-31 635.46 635.46 635.46 635.46 0.0M
2023-01-30 641.40 641.40 641.40 641.40 0.0M
2023-01-27 644.55 644.55 644.55 644.55 0.0M
2023-01-26 632.73 632.73 632.73 632.73 0.0M
2023-01-25 634.82 634.82 634.82 634.82 0.0M
2023-01-24 638.04 638.04 638.04 638.04 0.0M
2023-01-23 631.17 631.17 631.17 631.17 0.0M
2023-01-20 622.56 622.56 622.56 622.56 0.0M
2023-01-19 618.54 618.54 618.54 618.54 0.0M
2023-01-18 624.00 624.00 624.00 624.00 0.0M
2023-01-17 620.30 620.30 620.30 620.30 0.0M
2023-01-16 620.33 620.33 620.33 620.33 0.0M
2023-01-13 619.43 619.43 619.43 619.43 0.0M
2023-01-12 623.10 623.10 623.10 623.10 0.0M
2023-01-11 625.11 625.11 625.11 625.11 0.0M
2023-01-10 621.30 621.30 621.30 621.30 0.0M
2023-01-09 625.31 625.31 625.31 625.31 0.0M
2023-01-06 621.30 621.30 621.30 621.30 0.0M
2023-01-05 642.45 642.45 642.45 642.45 0.0M
2023-01-04 642.65 642.65 642.65 642.65 0.0M
2023-01-03 643.50 643.50 643.50 643.50 0.0M
2023-01-02 642.95 642.95 642.95 642.95 0.0M