iShares ESG Advanced MSCI EAFE Index ETF (DMXF)

DMXF
🏛️ 美国 →
75.07
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
2022-12-30 54.46 54.46 54.13 54.27 0.0M
2022-12-29 54.41 54.89 54.41 54.51 0.0M
2022-12-28 54.53 54.56 53.80 53.80 0.0M
2022-12-27 54.46 54.62 54.34 54.43 0.0M
2022-12-23 54.07 54.42 54.00 54.29 0.0M
2022-12-22 54.42 54.42 53.70 54.17 0.0M
2022-12-21 54.41 54.80 54.38 54.56 0.0M
2022-12-20 54.09 54.36 53.93 54.15 0.0M
2022-12-19 54.25 54.27 53.75 53.86 0.1M
2022-12-16 54.18 54.24 53.98 54.16 0.0M
2022-12-15 55.35 55.35 54.46 54.68 0.0M
2022-12-14 56.19 57.63 55.79 55.91 0.1M
2022-12-13 56.96 57.05 56.03 56.24 0.0M
2022-12-12 55.40 55.58 55.26 55.58 0.0M
2022-12-09 55.50 56.50 55.42 55.52 0.0M
2022-12-08 54.92 55.35 54.92 55.31 0.0M
2022-12-07 55.08 55.17 54.89 55.04 0.1M
2022-12-06 55.35 55.35 54.72 54.96 0.0M
2022-12-05 55.86 56.13 55.21 55.27 0.0M
2022-12-02 55.54 56.27 55.54 56.15 0.0M
2022-12-01 56.15 56.23 55.77 56.16 0.1M
2022-11-30 54.88 55.57 54.40 55.32 0.1M
2022-11-29 54.46 54.82 54.43 54.43 0.1M
2022-11-28 54.96 55.02 54.40 54.44 0.0M
2022-11-25 55.02 55.23 55.02 55.17 0.0M
2022-11-23 54.44 54.96 54.44 54.96 0.0M
2022-11-22 53.80 54.21 53.80 54.19 0.0M
2022-11-21 53.59 53.66 53.46 53.66 0.0M
2022-11-18 54.15 54.15 53.88 53.99 0.0M
2022-11-17 53.41 54.00 53.37 53.91 0.0M
2022-11-16 53.99 54.29 53.81 54.29 0.0M
2022-11-15 54.61 54.70 53.83 54.25 0.0M
2022-11-14 54.24 54.39 53.91 54.06 0.1M
2022-11-11 53.86 54.64 53.82 54.57 0.0M
2022-11-10 52.30 53.25 52.25 53.17 0.0M
2022-11-09 50.44 50.75 50.12 50.12 0.0M
2022-11-08 50.45 51.12 50.45 50.85 0.0M
2022-11-07 50.03 50.23 49.78 50.06 0.0M
2022-11-04 49.27 49.74 49.02 49.69 0.0M
2022-11-03 47.63 48.10 47.61 47.88 0.0M
2022-11-02 49.00 49.99 48.28 48.28 0.0M
2022-11-01 49.64 49.66 48.87 49.08 0.1M
2022-10-31 48.78 48.85 48.65 48.70 0.1M
2022-10-28 48.76 49.27 48.58 49.18 0.0M
2022-10-27 49.49 49.49 48.83 48.88 0.0M
2022-10-26 49.10 49.74 49.09 49.37 0.1M
2022-10-25 48.12 48.98 48.12 48.91 0.0M
2022-10-24 47.62 47.87 47.41 47.78 0.0M
2022-10-21 46.50 47.81 46.42 47.73 0.0M
2022-10-20 47.14 47.67 46.91 47.05 0.1M
2022-10-19 47.21 47.38 46.79 47.12 0.0M
2022-10-18 48.05 48.05 47.39 47.65 0.1M
2022-10-17 47.03 47.41 47.03 47.28 0.0M
2022-10-14 47.07 47.16 46.03 46.06 0.0M
2022-10-13 44.95 46.93 44.82 46.77 0.1M
2022-10-12 46.03 46.09 45.84 45.93 0.0M
2022-10-11 46.41 46.81 46.00 46.17 0.0M
2022-10-10 47.07 47.08 46.47 46.73 0.0M
2022-10-07 47.48 47.48 46.77 46.94 0.0M
2022-10-06 48.24 48.41 47.92 47.96 0.1M
2022-10-05 48.39 48.94 48.12 48.71 0.0M
2022-10-04 48.57 49.24 48.57 49.24 0.0M
2022-10-03 46.81 47.43 46.60 47.28 0.2M
2022-09-30 46.26 46.76 46.26 46.58 0.2M
2022-09-29 46.30 46.41 45.87 46.33 0.0M
2022-09-28 45.98 47.26 45.85 47.16 0.0M
2022-09-27 46.61 46.83 45.84 46.24 0.0M
2022-09-26 46.64 47.01 46.16 46.42 0.1M
2022-09-23 47.23 47.23 46.70 47.01 0.0M
2022-09-22 48.80 48.80 48.21 48.46 0.0M
2022-09-21 49.22 49.69 48.79 48.83 0.0M
2022-09-20 49.59 49.63 49.14 49.43 0.0M
2022-09-19 49.68 50.56 49.68 50.56 0.0M
2022-09-16 50.00 50.31 49.70 50.24 0.0M
2022-09-15 50.62 50.97 50.47 50.54 0.0M
2022-09-14 51.01 51.13 50.72 50.95 0.0M
2022-09-13 51.73 51.87 50.75 50.86 0.0M
2022-09-12 52.69 53.01 52.60 52.70 0.0M
2022-09-09 51.76 52.07 51.71 52.04 0.0M
2022-09-08 50.08 50.77 50.05 50.70 0.0M
2022-09-07 49.80 50.85 49.80 50.85 0.0M
2022-09-06 50.50 50.50 49.93 50.12 0.0M
2022-09-02 50.86 51.38 50.18 50.29 0.1M
2022-09-01 50.62 50.72 50.20 50.60 0.0M
2022-08-31 51.79 51.82 51.39 51.70 0.1M
2022-08-30 52.37 52.37 51.52 51.60 0.0M
2022-08-29 51.87 52.06 51.71 51.90 0.0M
2022-08-26 53.25 53.25 52.10 52.10 0.0M
2022-08-25 53.27 53.58 53.20 53.58 0.0M
2022-08-24 52.79 53.18 52.77 53.02 0.0M
2022-08-23 52.88 53.33 52.81 52.93 0.0M
2022-08-22 53.47 53.47 52.93 53.04 0.0M
2022-08-19 54.41 54.49 53.97 54.06 0.0M
2022-08-18 54.92 55.08 54.76 54.89 0.0M
2022-08-17 55.11 55.45 54.94 55.20 0.0M
2022-08-16 55.42 56.06 55.38 55.72 0.1M
2022-08-15 55.80 55.91 55.65 55.84 0.1M
2022-08-12 55.76 56.09 55.62 56.04 0.0M
2022-08-11 56.06 56.24 55.66 55.70 0.0M
2022-08-10 55.58 55.88 55.48 55.73 0.0M
2022-08-09 54.50 54.57 54.24 54.30 0.0M
2022-08-08 55.08 55.24 54.68 54.71 0.0M
2022-08-05 54.45 54.76 54.39 54.70 0.0M
2022-08-04 54.95 55.27 54.93 55.21 0.0M
2022-08-03 54.70 54.84 54.38 54.78 0.0M
2022-08-02 54.90 54.92 54.43 54.43 0.1M
2022-08-01 55.33 55.65 55.12 55.32 0.0M
2022-07-29 54.57 55.22 54.57 55.14 0.1M
2022-07-28 53.99 54.54 53.83 54.49 0.0M
2022-07-27 53.28 54.09 53.10 54.01 0.0M
2022-07-26 53.10 53.12 52.52 52.52 0.0M
2022-07-25 53.70 53.74 53.39 53.68 0.0M
2022-07-22 53.74 53.92 53.11 53.30 0.0M
2022-07-21 52.92 53.52 52.92 53.52 0.1M
2022-07-20 52.92 53.05 52.52 52.98 0.0M
2022-07-19 52.43 52.93 52.43 52.91 0.0M
2022-07-18 52.13 52.21 51.50 51.57 0.0M
2022-07-15 50.78 51.41 50.78 51.41 0.0M
2022-07-14 50.37 50.71 49.87 50.32 0.0M
2022-07-13 50.80 51.38 50.68 51.24 0.0M
2022-07-12 51.27 51.67 51.16 51.35 0.0M
2022-07-11 51.34 51.56 51.21 51.29 0.0M
2022-07-08 51.82 52.22 51.80 52.07 0.0M
2022-07-07 51.58 52.05 51.58 52.01 0.0M
2022-07-06 51.16 51.35 50.89 51.21 0.0M
2022-07-05 50.49 51.12 50.31 51.06 0.0M
2022-07-01 51.58 52.05 51.27 51.93 0.0M
2022-06-30 51.30 52.15 51.08 52.15 0.1M
2022-06-29 52.29 52.37 52.00 52.05 0.1M
2022-06-28 53.16 53.28 52.38 52.38 0.0M
2022-06-27 52.95 53.12 52.72 52.72 0.0M
2022-06-24 52.24 53.16 52.24 53.16 0.0M
2022-06-23 51.34 51.49 50.95 51.48 0.1M
2022-06-22 51.24 51.91 51.24 51.32 0.0M
2022-06-21 51.74 52.13 51.64 51.64 0.1M
2022-06-17 51.21 51.24 50.73 50.93 0.2M
2022-06-16 50.94 51.34 50.76 51.03 0.0M
2022-06-15 51.86 52.49 51.37 52.39 0.0M
2022-06-14 51.82 51.82 50.78 51.16 0.0M
2022-06-13 52.25 52.27 51.61 51.75 0.0M
2022-06-10 53.93 53.93 53.34 53.81 0.0M
2022-06-09 55.55 55.68 54.74 54.74 0.0M
2022-06-08 57.06 57.21 56.80 56.82 0.0M
2022-06-07 57.13 57.72 57.09 57.72 0.0M
2022-06-06 58.03 58.12 57.51 57.60 0.0M
2022-06-03 57.46 57.53 57.13 57.29 0.0M
2022-06-02 57.42 58.23 57.28 58.23 0.0M
2022-06-01 57.97 57.97 56.83 56.84 0.0M
2022-05-31 57.85 57.99 57.47 57.83 0.1M
2022-05-27 57.69 57.98 57.69 57.94 0.0M
2022-05-26 56.82 57.37 56.82 57.36 0.0M
2022-05-25 56.24 56.74 56.20 56.20 0.0M
2022-05-24 56.74 56.83 56.34 56.77 0.0M
2022-05-23 56.54 57.01 56.42 56.81 0.1M
2022-05-20 56.18 56.18 55.33 55.87 0.0M
2022-05-19 55.18 55.84 54.90 55.46 0.0M
2022-05-18 55.75 55.82 54.86 54.89 0.2M
2022-05-17 56.14 56.40 55.94 56.32 0.0M
2022-05-16 55.09 55.58 54.88 55.25 0.0M
2022-05-13 55.00 55.57 54.95 55.57 0.0M
2022-05-12 53.89 54.12 53.37 53.70 0.0M
2022-05-11 54.25 54.97 53.70 53.93 0.0M
2022-05-10 54.60 54.60 53.75 54.06 0.0M
2022-05-09 54.30 54.30 53.57 53.65 0.0M
2022-05-06 55.52 55.68 55.05 55.38 0.0M
2022-05-05 57.11 57.11 55.83 56.03 0.0M
2022-05-04 57.02 58.04 56.61 57.94 0.0M
2022-05-03 56.98 57.20 56.81 57.02 0.0M
2022-05-02 56.51 56.73 56.03 56.71 0.0M
2022-04-29 57.78 57.97 56.28 56.28 0.1M
2022-04-28 57.13 57.83 56.49 57.83 0.2M
2022-04-27 56.76 57.15 56.44 56.49 0.0M
2022-04-26 57.68 57.68 56.39 56.41 0.0M
2022-04-25 57.86 58.45 57.50 58.45 0.0M
2022-04-22 59.34 59.34 58.36 58.43 0.0M
2022-04-21 60.58 60.58 59.16 59.19 0.0M
2022-04-20 59.86 60.10 59.62 60.03 0.0M
2022-04-19 58.84 59.26 58.58 59.22 0.0M
2022-04-18 59.25 59.50 59.00 59.00 0.0M
2022-04-14 59.91 59.93 59.48 59.61 0.1M
2022-04-13 59.07 59.86 59.07 59.86 0.0M
2022-04-12 59.80 59.91 59.05 59.16 0.0M
2022-04-11 60.15 60.21 59.55 59.64 0.0M
2022-04-08 60.32 60.73 60.21 60.45 0.0M
2022-04-07 60.51 60.71 60.11 60.58 0.0M
2022-04-06 60.49 60.63 60.08 60.50 0.0M
2022-04-05 61.94 61.99 61.10 61.35 0.0M
2022-04-04 61.94 62.44 61.94 62.33 0.0M
2022-04-01 61.95 62.10 61.58 62.10 0.0M
2022-03-31 62.32 62.32 61.00 61.00 0.1M
2022-03-30 62.77 63.08 62.42 62.59 0.0M
2022-03-29 63.20 63.38 62.65 63.03 0.0M
2022-03-28 61.31 61.62 61.15 61.57 0.0M
2022-03-25 61.75 61.88 61.32 61.67 0.0M
2022-03-24 61.49 61.91 61.40 61.85 0.0M
2022-03-23 61.58 61.83 61.35 61.35 0.0M
2022-03-22 62.23 62.52 62.17 62.48 0.0M
2022-03-21 61.99 62.23 61.56 61.87 0.0M
2022-03-18 61.06 62.47 61.06 62.47 0.0M
2022-03-17 60.81 61.78 60.81 61.72 0.0M
2022-03-16 60.27 61.29 59.70 61.28 0.0M
2022-03-15 58.62 58.94 58.31 58.81 0.0M
2022-03-14 58.55 59.05 58.12 58.22 0.0M
2022-03-11 58.78 58.78 57.46 57.55 0.2M
2022-03-10 58.04 58.41 57.84 58.00 0.0M
2022-03-09 58.12 59.20 58.03 58.78 0.0M
2022-03-08 56.44 57.71 55.83 56.39 0.0M
2022-03-07 57.59 57.59 55.67 56.09 0.1M
2022-03-04 58.11 58.14 57.59 58.00 0.0M
2022-03-03 60.59 60.59 59.51 59.75 0.0M
2022-03-02 60.57 60.92 60.30 60.85 0.0M
2022-03-01 61.18 61.31 59.96 60.33 0.0M
2022-02-28 61.43 62.15 61.27 61.58 0.1M
2022-02-25 61.80 63.05 61.75 63.05 0.0M
2022-02-24 59.73 61.29 59.60 61.17 0.0M
2022-02-23 63.10 63.10 61.88 61.89 0.0M
2022-02-22 62.76 63.11 62.22 62.51 0.1M
2022-02-18 63.78 63.78 63.18 63.41 0.0M
2022-02-17 64.46 64.46 63.82 63.82 0.0M
2022-02-16 64.45 64.99 64.38 64.91 0.0M
2022-02-15 64.35 64.78 64.35 64.68 0.0M
2022-02-14 63.55 63.74 63.07 63.49 0.0M
2022-02-11 64.99 65.07 63.76 63.90 0.0M
2022-02-10 65.02 65.98 65.00 65.06 0.0M
2022-02-09 65.86 66.11 65.86 65.96 0.0M
2022-02-08 64.55 64.96 64.39 64.92 0.0M
2022-02-07 64.83 64.93 64.53 64.62 0.0M
2022-02-04 64.35 65.06 64.21 64.52 0.0M
2022-02-03 64.99 65.17 64.38 64.51 0.0M
2022-02-02 65.82 65.88 65.56 65.71 0.0M
2022-02-01 65.02 65.15 64.46 65.03 0.0M
2022-01-31 63.55 64.60 63.55 64.56 0.0M
2022-01-28 62.59 63.31 62.30 63.30 0.1M
2022-01-27 63.74 63.74 62.90 63.14 0.1M
2022-01-26 64.67 64.78 63.30 63.84 0.0M
2022-01-25 63.75 64.42 63.27 64.05 0.0M
2022-01-24 63.99 64.56 63.05 64.48 0.0M
2022-01-21 65.86 65.92 65.29 65.29 0.0M
2022-01-20 66.61 67.05 66.01 66.01 0.0M
2022-01-19 66.73 66.83 66.30 66.33 0.0M
2022-01-18 66.77 66.87 66.33 66.40 0.0M
2022-01-14 67.72 67.72 67.24 67.68 0.0M
2022-01-13 68.75 68.80 67.91 67.91 0.0M
2022-01-12 68.32 68.67 68.28 68.60 0.0M
2022-01-11 67.13 67.84 67.08 67.80 0.0M
2022-01-10 67.02 67.16 66.56 67.06 0.0M
2022-01-07 67.67 68.12 67.51 67.98 0.0M
2022-01-06 68.01 68.16 67.71 67.82 0.0M
2022-01-05 69.40 69.40 68.51 68.51 0.0M
2022-01-04 69.37 69.44 69.00 69.19 0.0M
2022-01-03 69.02 69.03 68.67 68.88 0.0M