iShares Emergent Food and AgTech Multisector ETF (IVEG)

IVEG
🏛️ 美国 →
21.65
最后更新: 2025-08-18
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
2025-08-18 21.65 21.65 21.65 21.65 0.0M
2025-08-15 21.62 21.62 21.60 21.60 0.0M
2025-08-14 21.51 21.68 21.40 21.64 0.1M
2025-08-13 21.67 21.84 21.67 21.84 0.0M
2025-08-12 21.48 21.63 21.41 21.63 0.0M
2025-08-11 21.52 21.52 21.46 21.48 0.0M
2025-08-08 21.54 21.54 21.54 21.54 0.0M
2025-08-07 21.36 21.40 21.36 21.40 0.0M
2025-08-06 21.60 21.60 21.31 21.32 0.0M
2025-08-05 21.58 21.63 21.58 21.63 0.0M
2025-08-04 21.60 21.60 21.60 21.60 0.0M
2025-08-01 21.50 21.50 21.38 21.47 0.0M
2025-07-31 21.73 21.81 21.60 21.60 0.0M
2025-07-30 21.88 21.94 21.74 21.81 0.0M
2025-07-29 22.02 22.03 21.94 22.03 0.0M
2025-07-28 22.23 22.23 22.16 22.16 0.0M
2025-07-25 22.29 22.52 22.29 22.52 0.0M
2025-07-24 22.41 22.44 22.41 22.42 0.0M
2025-07-23 22.26 22.46 22.26 22.46 0.0M
2025-07-22 21.74 21.98 21.74 21.98 0.0M
2025-07-21 21.75 21.75 21.61 21.61 0.0M
2025-07-18 21.63 21.63 21.63 21.63 0.0M
2025-07-17 21.51 21.69 21.51 21.69 0.0M
2025-07-16 21.63 21.63 21.63 21.63 0.0M
2025-07-15 21.71 21.74 21.67 21.67 0.0M
2025-07-14 21.95 21.95 21.92 21.92 0.0M
2025-07-11 22.06 22.10 22.06 22.10 0.0M
2025-07-10 22.27 22.27 22.27 22.27 0.0M
2025-07-09 22.24 22.30 22.24 22.28 0.0M
2025-07-08 22.14 22.14 22.14 22.14 0.0M
2025-07-07 21.95 21.95 21.95 21.95 0.0M
2025-07-03 22.23 22.23 22.23 22.23 0.0M
2025-07-02 22.03 22.28 22.03 22.28 0.0M
2025-07-01 21.96 21.96 21.96 21.96 0.0M
2025-06-30 21.56 21.64 21.56 21.64 0.0M
2025-06-27 21.54 21.67 21.52 21.66 0.0M
2025-06-26 21.52 21.52 21.52 21.52 0.0M
2025-06-25 21.34 21.34 21.34 21.34 0.0M
2025-06-24 21.51 21.55 21.51 21.55 0.0M
2025-06-23 21.44 21.44 21.44 21.44 0.0M
2025-06-20 21.42 21.49 21.30 21.30 0.0M
2025-06-18 21.49 21.49 21.49 21.49 0.0M
2025-06-17 21.68 21.68 21.51 21.51 0.0M
2025-06-16 21.77 21.79 21.77 21.79 0.0M
2025-06-13 21.74 21.74 21.74 21.74 0.0M
2025-06-12 21.92 21.92 21.92 21.92 0.0M
2025-06-11 21.88 21.88 21.88 21.88 0.0M
2025-06-10 21.81 21.85 21.81 21.85 0.0M
2025-06-09 21.80 21.80 21.80 21.80 0.0M
2025-06-06 21.67 21.70 21.66 21.70 0.0M
2025-06-05 21.57 21.57 21.57 21.57 0.0M
2025-06-04 21.56 21.56 21.56 21.56 0.0M
2025-06-03 21.48 21.54 21.48 21.54 0.0M
2025-06-02 21.55 21.55 21.53 21.53 0.0M
2025-05-30 21.50 21.50 21.50 21.50 0.0M
2025-05-29 21.52 21.52 21.49 21.49 0.0M
2025-05-28 21.40 21.40 21.40 21.40 0.0M
2025-05-27 21.52 21.67 21.52 21.67 0.0M
2025-05-23 21.33 21.33 21.30 21.30 0.0M
2025-05-22 21.27 21.27 21.27 21.27 0.0M
2025-05-21 21.40 21.40 21.40 21.40 0.0M
2025-05-20 21.61 21.61 21.61 21.61 0.0M
2025-05-19 21.57 21.57 21.55 21.55 0.0M
2025-05-16 21.56 21.56 21.56 21.56 0.0M
2025-05-15 21.31 21.31 21.31 21.31 0.0M
2025-05-14 21.07 21.07 21.07 21.07 0.0M
2025-05-13 21.18 21.26 21.18 21.26 0.0M
2025-05-12 21.14 21.21 21.01 21.21 0.0M
2025-05-09 20.77 20.77 20.77 20.77 0.0M
2025-05-08 20.69 20.69 20.69 20.69 0.0M
2025-05-07 20.43 20.43 20.43 20.43 0.0M
2025-05-06 20.45 20.45 20.45 20.45 0.0M
2025-05-05 20.48 20.65 20.48 20.51 0.0M
2025-05-02 20.61 20.61 20.61 20.61 0.0M
2025-05-01 20.31 20.31 20.31 20.31 0.0M
2025-04-30 20.29 20.29 20.29 20.29 0.0M
2025-04-29 20.28 20.28 20.28 20.28 0.0M
2025-04-28 20.16 20.19 20.16 20.19 0.0M
2025-04-25 20.03 20.03 20.03 20.03 0.0M
2025-04-24 19.78 20.13 19.78 20.13 0.0M
2025-04-23 19.75 19.75 19.75 19.75 0.0M
2025-04-22 19.51 19.51 19.49 19.49 0.0M
2025-04-21 19.01 19.16 19.01 19.16 0.0M
2025-04-17 19.35 19.35 19.35 19.35 0.0M
2025-04-16 19.43 19.43 19.17 19.23 0.0M
2025-04-15 19.47 19.47 19.33 19.33 0.0M
2025-04-14 19.37 19.41 19.36 19.36 0.0M
2025-04-11 18.83 19.18 18.83 19.18 0.0M
2025-04-10 18.86 18.87 18.28 18.68 0.0M
2025-04-09 17.84 19.25 17.80 19.13 0.0M
2025-04-08 17.82 17.84 17.82 17.84 0.0M
2025-04-07 17.88 18.13 17.88 18.13 0.0M
2025-04-04 18.48 18.50 18.48 18.50 0.0M
2025-04-03 19.80 19.80 19.59 19.59 0.0M
2025-04-02 20.19 20.19 20.19 20.19 0.0M
2025-04-01 20.17 20.17 20.15 20.15 0.0M
2025-03-31 20.07 20.18 20.07 20.18 0.0M
2025-03-28 20.31 20.31 20.11 20.11 0.0M
2025-03-27 20.41 20.53 20.41 20.53 0.0M
2025-03-26 20.42 20.42 20.42 20.42 0.0M
2025-03-25 20.78 20.78 20.61 20.61 0.0M
2025-03-24 20.57 20.57 20.57 20.57 0.0M
2025-03-21 20.47 20.47 20.47 20.47 0.0M
2025-03-20 20.83 20.84 20.83 20.84 0.0M
2025-03-19 20.86 20.98 20.86 20.98 0.0M
2025-03-18 20.89 20.89 20.85 20.85 0.0M
2025-03-17 20.89 20.92 20.86 20.86 0.0M
2025-03-14 20.47 20.59 20.47 20.59 0.0M
2025-03-13 20.36 20.36 20.18 20.19 0.0M
2025-03-12 20.42 20.42 20.40 20.40 0.0M
2025-03-11 20.56 20.56 20.46 20.50 0.0M
2025-03-10 20.86 20.86 20.65 20.65 0.0M
2025-03-07 20.87 21.01 20.77 21.01 0.0M
2025-03-06 20.55 20.79 20.55 20.69 0.0M
2025-03-05 20.49 20.66 20.49 20.66 0.0M
2025-03-04 20.00 20.06 20.00 20.06 0.0M
2025-03-03 20.49 20.49 20.28 20.31 0.0M
2025-02-28 20.60 20.62 20.49 20.62 0.0M
2025-02-27 20.73 20.73 20.57 20.57 0.0M
2025-02-26 20.90 20.91 20.76 20.82 0.0M
2025-02-25 20.82 20.82 20.82 20.82 0.0M
2025-02-24 20.63 20.66 20.63 20.66 0.0M
2025-02-21 20.92 20.93 20.65 20.65 0.0M
2025-02-20 20.97 20.98 20.87 20.87 0.0M
2025-02-19 21.03 21.03 20.96 20.96 0.0M
2025-02-18 21.01 21.05 21.01 21.05 0.0M
2025-02-14 20.81 20.82 20.78 20.78 0.0M
2025-02-13 20.56 20.68 20.56 20.67 0.0M
2025-02-12 20.45 20.52 20.45 20.49 0.0M
2025-02-11 20.62 20.62 20.62 20.62 0.0M
2025-02-10 20.51 20.55 20.49 20.55 0.0M
2025-02-07 20.51 20.61 20.50 20.50 0.0M
2025-02-06 20.75 20.75 20.62 20.62 0.0M
2025-02-05 20.71 20.74 20.71 20.71 0.0M
2025-02-04 20.95 20.96 20.95 20.96 0.0M
2025-02-03 20.81 20.81 20.81 20.81 0.0M
2025-01-31 21.36 21.36 21.12 21.12 0.0M
2025-01-30 21.44 21.44 21.44 21.44 0.0M
2025-01-29 21.21 21.21 21.15 21.15 0.0M
2025-01-28 21.37 21.37 21.33 21.34 0.0M
2025-01-27 21.32 21.34 21.32 21.34 0.0M
2025-01-24 21.22 21.22 21.15 21.15 0.0M
2025-01-23 21.19 21.25 21.05 21.25 0.0M
2025-01-22 21.02 21.02 21.02 21.02 0.0M
2025-01-21 20.88 21.07 20.88 21.07 0.0M
2025-01-17 20.69 20.69 20.69 20.69 0.0M
2025-01-16 20.51 20.51 20.51 20.51 0.0M
2025-01-15 20.29 20.35 20.29 20.35 0.0M
2025-01-14 20.08 20.08 20.08 20.08 0.0M
2025-01-13 19.98 19.98 19.98 19.98 0.0M
2025-01-10 19.56 19.61 19.52 19.61 0.0M
2025-01-08 19.65 19.68 19.65 19.68 0.0M
2025-01-07 19.81 19.85 19.81 19.85 0.0M
2025-01-06 19.98 20.01 19.82 19.82 0.0M
2025-01-03 19.63 19.67 19.63 19.67 0.0M
2025-01-02 19.61 19.61 19.61 19.61 0.0M