iShares ESG Select Screened S&P 500 ETF (XVV)

XVV
🏛️ 墨西哥 →
938.19
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
2025-09-26 938.19 938.19 938.19 938.19 0.0M
2025-09-25 942.86 942.86 942.86 942.86 0.0M
2025-09-24 940.57 940.57 940.57 940.57 0.0M
2025-09-23 951.96 951.96 951.96 951.96 0.0M
2025-09-22 946.07 946.07 946.07 946.07 0.0M
2025-09-19 939.72 939.72 939.72 939.72 0.0M
2025-09-18 932.23 932.23 932.23 932.23 0.0M
2025-09-17 939.66 939.66 939.66 939.66 0.0M
2025-09-15 939.67 939.67 939.67 939.67 0.0M
2025-09-12 942.77 942.77 942.77 942.77 0.0M
2025-09-11 938.52 938.52 938.52 938.52 0.0M
2025-09-10 937.36 937.36 937.36 937.36 0.0M
2025-09-09 935.33 935.33 935.33 935.33 0.0M
2025-09-08 933.94 933.94 933.94 933.94 0.0M
2025-09-05 941.01 941.01 941.01 941.01 0.0M
2025-09-04 928.76 928.76 928.76 928.76 0.0M
2025-09-03 924.32 924.32 924.32 924.32 0.0M
2025-09-02 927.40 927.40 927.40 927.40 0.0M
2025-09-01 927.30 927.30 927.30 927.30 0.0M
2025-08-29 935.59 935.59 935.59 935.59 0.0M
2025-08-28 934.18 934.18 934.18 934.18 0.0M
2025-08-27 935.15 935.15 935.15 935.15 0.0M
2025-08-26 926.25 926.25 926.25 926.25 0.0M
2025-08-25 926.05 926.05 926.05 926.05 0.0M
2025-08-22 920.76 920.76 920.76 920.76 0.0M
2025-08-21 923.79 923.79 923.79 923.79 0.0M
2025-08-20 929.38 929.38 929.38 929.38 0.0M
2025-08-19 934.45 934.45 934.45 934.45 0.0M
2025-08-18 932.54 932.54 932.54 932.54 0.0M
2025-08-15 939.37 939.37 939.37 939.37 0.0M
2025-08-14 929.53 929.53 929.53 929.53 0.0M
2025-08-13 921.23 921.23 921.23 921.23 0.0M
2025-08-12 915.68 915.68 915.68 915.68 0.0M
2025-08-11 912.44 912.44 912.44 912.44 0.0M
2025-08-08 909.97 909.97 909.97 909.97 0.0M
2025-08-07 908.62 908.62 908.62 908.62 0.0M
2025-08-06 909.73 909.73 909.73 909.73 0.0M
2025-08-05 918.94 918.94 918.94 918.94 0.0M
2025-08-04 907.02 907.02 907.02 907.02 0.0M
2025-08-01 916.51 916.51 916.51 916.51 0.0M
2025-07-31 919.32 919.32 919.32 919.32 0.0M
2025-07-30 918.81 918.81 918.81 918.81 0.0M
2025-07-29 920.98 920.98 920.98 920.98 0.0M
2025-07-28 911.97 911.97 911.97 911.97 0.0M
2025-07-25 907.67 907.67 907.67 907.67 0.0M
2025-07-24 906.57 906.57 906.57 906.57 0.0M
2025-07-23 904.25 904.25 904.25 904.25 0.0M
2025-07-22 903.45 903.45 903.45 903.45 0.0M
2025-07-21 906.23 906.23 906.23 906.23 0.0M
2025-07-18 908.05 908.05 908.05 908.05 0.0M
2025-07-17 899.39 899.39 899.39 899.39 0.0M
2025-07-16 903.99 903.99 903.99 903.99 0.0M
2025-07-15 903.42 903.42 903.42 903.42 0.0M
2025-07-14 896.61 896.61 896.61 896.61 0.0M
2025-07-11 898.13 898.13 898.13 898.13 0.0M
2025-07-10 893.03 893.03 893.03 893.03 0.0M
2025-07-09 894.27 894.27 894.27 894.27 0.0M
2025-07-08 893.72 893.72 893.72 893.72 0.0M
2025-07-07 898.75 898.75 898.75 898.75 0.0M
2025-07-04 900.32 900.32 900.32 900.32 0.0M
2025-07-03 896.82 896.82 896.82 896.82 0.0M
2025-07-02 893.96 893.96 893.96 893.96 0.0M
2025-07-01 898.13 898.13 898.13 898.13 0.0M
2025-06-30 893.23 893.23 893.23 893.23 0.0M
2025-06-27 890.70 890.70 890.70 890.70 0.0M
2025-06-26 884.73 884.73 884.73 884.73 0.0M
2025-06-25 889.86 889.86 889.86 889.86 0.0M
2025-06-24 885.05 885.05 885.05 885.05 0.0M
2025-06-23 874.96 874.96 874.96 874.96 0.0M
2025-06-20 873.74 873.74 873.74 873.74 0.0M
2025-06-19 869.85 869.85 869.85 869.85 0.0M
2025-06-18 870.10 870.10 870.10 870.10 0.0M
2025-06-17 874.70 874.70 874.70 874.70 0.0M
2025-06-16 867.42 867.42 867.42 867.42 0.0M
2025-06-13 877.58 877.58 877.58 877.58 0.0M
2025-06-12 873.43 873.43 873.43 873.43 0.0M
2025-06-11 884.43 884.43 884.43 884.43 0.0M
2025-06-10 880.74 880.74 880.74 880.74 0.0M
2025-06-09 883.12 883.12 883.12 883.12 0.0M
2025-06-06 874.65 874.65 874.65 874.65 0.0M
2025-06-05 880.84 880.84 880.84 880.84 0.0M
2025-06-04 883.42 883.42 883.42 883.42 0.0M
2025-06-03 875.86 875.86 875.86 875.86 0.0M
2025-06-02 880.63 880.63 880.63 880.63 0.0M
2025-05-30 878.07 878.07 878.07 878.07 0.0M
2025-05-29 877.27 877.27 877.27 877.27 0.0M
2025-05-28 874.56 874.56 874.56 874.56 0.0M
2025-05-27 855.75 855.75 855.75 855.75 0.0M
2025-05-26 858.24 858.24 858.24 858.24 0.0M
2025-05-23 866.62 866.62 866.62 866.62 0.0M
2025-05-22 867.07 867.07 867.07 867.07 0.0M
2025-05-21 877.91 877.91 877.91 877.91 0.0M
2025-05-20 886.35 886.35 886.35 886.35 0.0M
2025-05-19 892.04 892.04 892.04 892.04 0.0M
2025-05-16 883.13 883.13 883.13 883.13 0.0M
2025-05-15 876.95 876.95 876.95 876.95 0.0M
2025-05-14 879.15 879.15 879.15 879.15 0.0M
2025-05-13 879.69 879.69 879.69 879.69 0.0M
2025-05-12 843.98 843.98 843.98 843.98 0.0M
2025-05-09 850.26 850.26 850.26 850.26 0.0M
2025-05-08 843.46 843.46 843.46 843.46 0.0M
2025-05-07 845.59 845.59 845.59 845.59 0.0M
2025-05-06 848.10 848.10 848.10 848.10 0.0M
2025-05-05 854.78 854.78 854.78 854.78 0.0M
2025-05-02 835.64 835.64 835.64 835.64 0.0M
2025-04-30 833.03 833.03 833.03 833.03 0.0M
2025-04-29 827.32 827.32 827.32 827.32 0.0M
2025-04-28 825.89 825.89 825.89 825.89 0.0M
2025-04-25 820.70 820.70 820.70 820.70 0.0M
2025-04-24 805.52 805.52 805.52 805.52 0.0M
2025-04-23 787.91 787.91 787.91 787.91 0.0M
2025-04-22 771.95 771.95 771.95 771.95 0.0M
2025-04-21 802.34 802.34 802.34 802.34 0.0M
2025-04-16 825.42 825.42 825.42 825.42 0.0M
2025-04-15 830.23 830.23 830.23 830.23 0.0M
2025-04-14 831.96 831.96 831.96 831.96 0.0M
2025-04-11 823.98 823.98 823.98 823.98 0.0M
2025-04-10 865.29 865.29 865.29 865.29 0.0M
2025-04-09 784.65 784.65 784.65 784.65 0.0M
2025-04-08 797.57 797.57 797.57 797.57 0.0M
2025-04-07 795.34 795.34 795.34 795.34 0.0M
2025-04-04 821.60 821.60 821.60 821.60 0.0M
2025-04-03 885.91 885.91 885.91 885.91 0.0M
2025-04-02 873.59 873.59 873.59 873.59 0.0M
2025-04-01 874.39 874.39 874.39 874.39 0.0M
2025-03-31 868.06 868.06 868.06 868.06 0.0M
2025-03-28 883.44 883.44 883.44 883.44 0.0M
2025-03-27 875.29 875.29 875.29 875.29 0.0M
2025-03-26 886.72 886.72 886.72 886.72 0.0M
2025-03-25 885.95 885.95 885.95 885.95 0.0M
2025-03-24 874.60 874.60 874.60 874.60 0.0M
2025-03-21 870.82 870.82 870.82 870.82 0.0M
2025-03-20 869.20 869.20 869.20 869.20 0.0M
2025-03-19 856.20 856.20 856.20 856.20 0.0M
2025-03-18 858.35 858.35 858.35 858.35 0.0M
2025-03-14 848.30 848.30 848.30 848.30 0.0M
2025-03-13 866.22 866.22 866.22 866.22 0.0M
2025-03-12 867.45 867.45 867.45 867.45 0.0M
2025-03-11 871.82 871.82 871.82 871.82 0.0M
2025-03-10 898.63 898.63 898.63 898.63 0.0M
2025-03-07 892.62 892.62 892.62 892.62 0.0M
2025-03-06 915.00 915.00 915.00 915.00 0.0M
2025-03-05 924.78 924.78 924.78 924.78 0.0M
2025-03-04 917.86 917.86 917.86 917.86 0.0M
2025-03-03 936.60 936.60 936.60 936.60 0.0M
2025-02-28 921.25 921.25 921.25 921.25 0.0M
2025-02-27 934.98 934.98 934.98 934.98 0.0M
2025-02-26 936.36 936.36 936.36 936.36 0.0M
2025-02-25 941.72 941.72 941.72 941.72 0.0M
2025-02-24 941.43 941.43 941.43 941.43 0.0M
2025-02-21 959.99 959.99 959.99 959.99 0.0M
2025-02-20 965.67 965.67 965.67 965.67 0.0M
2025-02-19 955.59 955.59 955.59 955.59 0.0M
2025-02-18 955.59 955.59 955.59 955.59 0.0M
2025-02-17 956.77 956.77 956.77 956.77 0.0M
2025-02-14 965.86 965.86 965.86 965.86 0.0M
2025-02-13 953.84 953.84 953.84 953.84 0.0M
2025-02-12 959.29 959.29 959.29 959.29 0.0M
2025-02-11 964.60 964.60 964.60 964.60 0.0M
2025-02-10 952.99 952.99 952.99 952.99 0.0M
2025-02-07 960.44 960.44 960.44 960.44 0.0M
2025-02-06 962.06 962.06 962.06 962.06 0.0M
2025-02-05 948.93 948.93 948.93 948.93 0.0M
2025-02-04 959.45 959.45 959.45 959.45 0.0M
2025-01-31 956.23 956.23 956.23 956.23 0.0M
2025-01-30 957.20 957.20 957.20 957.20 0.0M
2025-01-29 962.01 962.01 962.01 962.01 0.0M
2025-01-28 956.76 956.76 956.76 956.76 0.0M
2025-01-27 950.98 950.98 950.98 950.98 0.0M
2025-01-24 960.88 960.88 960.88 960.88 0.0M
2025-01-23 963.93 963.93 963.93 963.93 0.0M
2025-01-22 961.05 961.05 961.05 961.05 0.0M
2025-01-21 948.15 948.15 948.15 948.15 0.0M
2025-01-20 956.22 956.22 956.22 956.22 0.0M
2025-01-17 950.37 950.37 950.37 950.37 0.0M
2025-01-16 939.56 939.56 939.56 939.56 0.0M
2025-01-15 919.88 919.88 919.88 919.88 0.0M
2025-01-14 934.18 934.18 934.18 934.18 0.0M
2025-01-13 929.43 929.43 929.43 929.43 0.0M
2025-01-10 933.83 933.83 933.83 933.83 0.0M
2025-01-09 929.64 929.64 929.64 929.64 0.0M
2025-01-08 926.06 926.06 926.06 926.06 0.0M
2025-01-07 936.73 936.73 936.73 936.73 0.0M
2025-01-06 946.49 946.49 946.49 946.49 0.0M
2025-01-03 934.44 934.44 934.44 934.44 0.0M
2025-01-02 941.60 941.60 941.60 941.60 0.0M