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
2024-12-31 935.47 935.47 935.47 935.47 0.0M
2024-12-30 933.76 933.76 933.76 933.76 0.0M
2024-12-27 940.19 940.19 940.19 940.19 0.0M
2024-12-26 938.19 938.19 938.19 938.19 0.0M
2024-12-24 931.18 931.18 931.18 931.18 0.0M
2024-12-23 918.45 918.45 918.45 918.45 0.0M
2024-12-20 925.12 925.12 925.12 925.12 0.0M
2024-12-19 912.72 912.72 912.72 912.72 0.0M
2024-12-18 944.23 944.23 944.23 944.23 0.0M
2024-12-17 946.08 946.08 946.08 946.08 0.0M
2024-12-16 941.92 941.92 941.92 941.92 0.0M
2024-12-13 948.21 948.21 948.21 948.21 0.0M
2024-12-11 943.41 943.41 943.41 943.41 0.0M
2024-12-10 942.43 942.43 942.43 942.43 0.0M
2024-12-09 950.49 950.49 950.49 950.49 0.0M
2024-12-06 946.40 946.40 946.40 946.40 0.0M
2024-12-05 952.79 952.79 952.79 952.79 0.0M
2024-12-04 947.88 947.88 947.88 947.88 0.0M
2024-12-03 952.00 952.00 952.00 952.00 0.0M
2024-12-02 944.12 944.12 944.12 944.12 0.0M
2024-11-29 941.88 941.88 941.88 941.88 0.0M
2024-11-28 952.24 952.24 952.24 952.24 0.0M
2024-11-27 961.13 961.13 961.13 961.13 0.0M
2024-11-26 935.11 935.11 935.11 935.11 0.0M
2024-11-25 940.13 940.13 940.13 940.13 0.0M
2024-11-22 933.49 933.49 933.49 933.49 0.0M
2024-11-21 923.61 923.61 923.61 923.61 0.0M
2024-11-20 919.22 919.22 919.22 919.22 0.0M
2024-11-19 920.59 920.59 920.59 920.59 0.0M
2024-11-15 939.44 939.44 939.44 939.44 0.0M
2024-11-14 949.78 949.78 949.78 949.78 0.0M
2024-11-13 947.41 947.41 947.41 947.41 0.0M
2024-11-12 943.88 943.88 943.88 943.88 0.0M
2024-11-11 928.87 928.87 928.87 928.87 0.0M
2024-11-08 912.47 912.47 912.47 912.47 0.0M
2024-11-07 925.29 925.29 925.29 925.29 0.0M
2024-11-06 899.97 899.97 899.97 899.97 0.0M
2024-11-05 879.59 879.59 879.59 879.59 0.0M
2024-11-04 884.59 884.59 884.59 884.59 0.0M
2024-11-01 878.86 878.86 878.86 878.86 0.0M
2024-10-31 902.06 902.06 902.06 902.06 0.0M
2024-10-30 898.93 898.93 898.93 898.93 0.0M
2024-10-29 896.23 896.23 896.23 896.23 0.0M
2024-10-28 889.19 889.19 889.19 889.19 0.0M
2024-10-25 885.77 885.77 885.77 885.77 0.0M
2024-10-24 886.45 886.45 886.45 886.45 0.0M
2024-10-23 894.64 894.64 894.64 894.64 0.0M
2024-10-22 898.71 898.71 898.71 898.71 0.0M
2024-10-21 893.22 893.22 893.22 893.22 0.0M
2024-10-18 894.21 894.21 894.21 894.21 0.0M
2024-10-17 892.24 892.24 892.24 892.24 0.0M
2024-10-16 875.93 875.93 875.93 875.93 0.0M
2024-10-15 872.03 872.03 872.03 872.03 0.0M
2024-10-14 866.89 866.89 866.89 866.89 0.0M
2024-10-11 866.71 866.71 866.71 866.71 0.0M
2024-10-10 864.27 864.27 864.27 864.27 0.0M
2024-10-09 855.26 855.26 855.26 855.26 0.0M
2024-10-08 844.85 844.85 844.85 844.85 0.0M
2024-10-07 847.40 847.40 847.40 847.40 0.0M
2024-10-04 850.24 850.24 850.24 850.24 0.0M
2024-10-03 849.12 849.12 849.12 849.12 0.0M
2024-10-02 868.74 868.74 868.74 868.74 0.0M
2024-09-30 865.86 865.86 865.86 865.86 0.0M
2024-09-27 866.92 866.92 866.92 866.92 0.0M
2024-09-26 860.13 860.13 860.13 860.13 0.0M
2024-09-25 854.38 854.38 854.38 854.38 0.0M
2024-09-24 854.84 854.84 854.84 854.84 0.0M
2024-09-23 852.00 852.00 852.00 852.00 0.0M
2024-09-20 849.95 849.95 849.95 849.95 0.0M
2024-09-19 836.03 836.03 836.03 836.03 0.0M
2024-09-18 835.41 835.41 835.41 835.41 0.0M
2024-09-17 834.09 834.09 834.09 834.09 0.0M
2024-09-13 843.70 843.70 843.70 843.70 0.0M
2024-09-12 848.51 848.51 848.51 848.51 0.0M
2024-09-11 847.08 847.08 847.08 847.08 0.0M
2024-09-10 834.37 834.37 834.37 834.37 0.0M
2024-09-09 829.51 829.51 829.51 829.51 0.0M
2024-09-06 844.55 844.55 844.55 844.55 0.0M
2024-09-05 841.23 841.23 841.23 841.23 0.0M
2024-09-04 841.00 841.00 841.00 841.00 0.0M
2024-09-03 858.94 858.94 858.94 858.94 0.0M
2024-09-02 852.67 852.67 852.67 852.67 0.0M
2024-08-30 850.80 850.80 850.80 850.80 0.0M
2024-08-29 843.14 843.14 843.14 843.14 0.0M
2024-08-28 851.09 851.09 851.09 851.09 0.0M
2024-08-27 835.95 835.95 835.95 835.95 0.0M
2024-08-26 826.40 826.40 826.40 826.40 0.0M
2024-08-23 829.58 829.58 829.58 829.58 0.0M
2024-08-22 832.94 832.94 832.94 832.94 0.0M
2024-08-21 816.03 816.03 816.03 816.03 0.0M
2024-08-20 807.46 807.46 807.46 807.46 0.0M
2024-08-19 794.99 794.99 794.99 794.99 0.0M
2024-08-16 794.32 794.32 794.32 794.32 0.0M
2024-08-15 790.62 790.62 790.62 790.62 0.0M
2024-08-14 794.30 794.30 794.30 794.30 0.0M
2024-08-13 779.65 779.65 779.65 779.65 0.0M
2024-08-12 772.40 772.40 772.40 772.40 0.0M
2024-08-09 780.21 780.21 780.21 780.21 0.0M
2024-08-08 765.45 765.45 765.45 765.45 0.0M
2024-08-07 776.29 776.29 776.29 776.29 0.0M
2024-08-06 770.00 770.00 770.00 770.00 0.0M
2024-08-05 780.24 780.24 780.24 780.24 0.0M
2024-08-02 781.31 781.31 781.31 781.31 0.0M
2024-08-01 788.89 788.89 788.89 788.89 0.0M
2024-07-30 783.99 783.99 783.99 783.99 0.0M
2024-07-29 772.40 772.40 772.40 772.40 0.0M
2024-07-26 762.52 762.52 762.52 762.52 0.0M
2024-07-25 764.89 764.89 764.89 764.89 0.0M
2024-07-24 774.25 774.25 774.25 774.25 0.0M
2024-07-23 767.12 767.12 767.12 767.12 0.0M
2024-07-22 762.71 762.71 762.71 762.71 0.0M
2024-07-19 762.90 762.90 762.90 762.90 0.0M
2024-07-18 763.16 763.16 763.16 763.16 0.0M
2024-07-17 772.87 772.87 772.87 772.87 0.0M
2024-07-15 763.90 763.90 763.90 763.90 0.0M
2024-07-12 767.58 767.58 767.58 767.58 0.0M
2024-07-11 775.71 775.71 775.71 775.71 0.0M
2024-07-10 772.51 772.51 772.51 772.51 0.0M
2024-07-09 774.29 774.29 774.29 774.29 0.0M
2024-07-08 777.32 777.32 777.32 777.32 0.0M
2024-07-05 771.77 771.77 771.77 771.77 0.0M
2024-07-04 773.46 773.46 773.46 773.46 0.0M
2024-07-03 773.01 773.01 773.01 773.01 0.0M
2024-07-02 774.76 774.76 774.76 774.76 0.0M
2024-07-01 767.37 767.37 767.37 767.37 0.0M
2024-06-28 775.06 775.06 775.06 775.06 0.0M
2024-06-27 768.04 768.04 768.04 768.04 0.0M
2024-06-26 762.93 762.93 762.93 762.93 0.0M
2024-06-25 752.28 752.28 752.28 752.28 0.0M
2024-06-24 765.28 765.28 765.28 765.28 0.0M
2024-06-21 774.94 774.94 774.94 774.94 0.0M
2024-06-20 778.92 778.92 778.92 778.92 0.0M
2024-06-19 778.49 778.49 778.49 778.49 0.0M
2024-06-17 772.55 772.55 772.55 772.55 0.0M
2024-06-14 774.35 774.35 774.35 774.35 0.0M
2024-06-13 783.93 783.93 783.93 783.93 0.0M
2024-06-12 760.93 760.93 760.93 760.93 0.0M
2024-06-11 757.64 757.64 757.64 757.64 0.0M
2024-06-10 751.48 751.48 751.48 751.48 0.0M
2024-06-07 721.85 721.85 721.85 721.85 0.0M
2024-06-06 722.91 722.91 722.91 722.91 0.0M
2024-06-05 725.86 725.86 725.86 725.86 0.0M
2024-06-04 714.70 714.70 714.70 714.70 0.0M
2024-06-03 688.03 688.03 688.03 688.03 0.0M
2024-05-31 681.06 681.06 681.06 681.06 0.0M
2024-05-30 686.17 686.17 686.17 686.17 0.0M
2024-05-29 681.53 681.53 681.53 681.53 0.0M
2024-05-28 678.76 678.76 678.76 678.76 0.0M
2024-05-27 680.62 680.62 680.62 680.62 0.0M
2024-05-24 674.88 674.88 674.88 674.88 0.0M
2024-05-23 678.43 678.43 678.43 678.43 0.0M
2024-05-22 677.96 677.96 677.96 677.96 0.0M
2024-05-21 674.12 674.12 674.12 674.12 0.0M
2024-05-20 675.17 675.17 675.17 675.17 0.0M
2024-05-17 677.42 677.42 677.42 677.42 0.0M
2024-05-16 680.97 680.97 680.97 680.97 0.0M
2024-05-15 677.44 677.44 677.44 677.44 0.0M
2024-05-14 672.12 672.12 672.12 672.12 0.0M
2024-05-13 670.76 670.76 670.76 670.76 0.0M
2024-05-10 672.98 672.98 672.98 672.98 0.0M
2024-05-09 671.84 671.84 671.84 671.84 0.0M
2024-05-08 671.60 671.60 671.60 671.60 0.0M
2024-05-07 669.86 669.86 669.86 669.86 0.0M
2024-05-06 667.07 667.07 667.07 667.07 0.0M
2024-05-03 655.18 655.18 655.18 655.18 0.0M
2024-04-30 665.99 665.99 665.99 665.99 0.0M
2024-04-29 669.50 669.50 669.50 669.50 0.0M
2024-04-26 662.53 662.53 662.53 662.53 0.0M
2024-04-25 663.78 663.78 663.78 663.78 0.0M
2024-04-24 659.24 659.24 659.24 659.24 0.0M
2024-04-23 655.18 655.18 655.18 655.18 0.0M
2024-04-22 652.68 652.68 652.68 652.68 0.0M
2024-04-19 655.75 655.75 655.75 655.75 0.0M
2024-04-18 653.79 653.79 653.79 653.79 0.0M
2024-04-17 659.33 659.33 659.33 659.33 0.0M
2024-04-16 646.70 646.70 646.70 646.70 0.0M
2024-04-15 653.82 653.82 653.82 653.82 0.0M
2024-04-12 655.04 655.04 655.04 655.04 0.0M
2024-04-11 651.12 651.12 651.12 651.12 0.0M
2024-04-10 654.09 654.09 654.09 654.09 0.0M
2024-04-09 650.93 650.93 650.93 650.93 0.0M
2024-04-08 655.74 655.74 655.74 655.74 0.0M
2024-04-05 650.95 650.95 650.95 650.95 0.0M
2024-04-04 661.16 661.16 661.16 661.16 0.0M
2024-04-03 660.30 660.30 660.30 660.30 0.0M
2024-04-02 669.15 669.15 669.15 669.15 0.0M
2024-04-01 664.71 664.71 664.71 664.71 0.0M
2024-03-27 665.72 665.72 665.72 665.72 0.0M
2024-03-26 668.13 668.13 668.13 668.13 0.0M
2024-03-25 672.53 672.53 672.53 672.53 0.0M
2024-03-22 674.24 674.24 674.24 674.24 0.0M
2024-03-21 673.54 673.54 673.54 673.54 0.0M
2024-03-20 670.83 670.83 670.83 670.83 0.0M
2024-03-19 656.38 656.38 656.38 656.38 0.0M
2024-03-15 660.09 660.09 660.09 660.09 0.0M
2024-03-14 663.83 663.83 663.83 663.83 0.0M
2024-03-13 669.84 669.84 669.84 669.84 0.0M
2024-03-12 660.21 660.21 660.21 660.21 0.0M
2024-03-11 661.81 661.81 661.81 661.81 0.0M
2024-03-08 669.72 669.72 669.72 669.72 0.0M
2024-03-07 661.94 661.94 661.94 661.94 0.0M
2024-03-06 660.29 660.29 660.29 660.29 0.0M
2024-03-05 670.20 670.20 670.20 670.20 0.0M
2024-03-04 672.79 672.79 672.79 672.79 0.0M
2024-03-01 669.35 669.35 669.35 669.35 0.0M
2024-02-29 665.76 665.76 665.76 665.76 0.0M
2024-02-28 666.21 666.21 666.21 666.21 0.0M
2024-02-27 666.97 666.97 666.97 666.97 0.0M
2024-02-26 668.60 668.60 668.60 668.60 0.0M
2024-02-23 669.43 669.43 669.43 669.43 0.0M
2024-02-22 651.46 651.46 651.46 651.46 0.0M
2024-02-21 651.49 651.49 651.49 651.49 0.0M
2024-02-20 655.74 655.74 655.74 655.74 0.0M
2024-02-19 656.14 656.14 656.14 656.14 0.0M
2024-02-16 658.91 658.91 658.91 658.91 0.0M
2024-02-15 657.22 657.22 657.22 657.22 0.0M
2024-02-14 655.08 655.08 655.08 655.08 0.0M
2024-02-13 658.79 658.79 658.79 658.79 0.0M
2024-02-12 660.70 660.70 660.70 660.70 0.0M
2024-02-09 657.67 657.67 657.67 657.67 0.0M
2024-02-08 653.39 653.39 653.39 653.39 0.0M
2024-02-07 647.87 647.87 647.87 647.87 0.0M
2024-02-06 653.38 653.38 653.38 653.38 0.0M
2024-02-02 643.74 643.74 643.74 643.74 0.0M
2024-02-01 637.73 637.73 637.73 637.73 0.0M
2024-01-31 649.51 649.51 649.51 649.51 0.0M
2024-01-30 650.88 650.88 650.88 650.88 0.0M
2024-01-29 642.68 642.68 642.68 642.68 0.0M
2024-01-26 659.51 659.51 659.51 659.51 0.0M
2024-01-25 641.24 641.24 641.24 641.24 0.0M
2024-01-24 647.51 647.51 647.51 647.51 0.0M
2024-01-23 636.57 636.57 636.57 636.57 0.0M
2024-01-22 635.29 635.29 635.29 635.29 0.0M
2024-01-19 629.66 629.66 629.66 629.66 0.0M
2024-01-18 627.44 627.44 627.44 627.44 0.0M
2024-01-17 625.19 625.19 625.19 625.19 0.0M
2024-01-16 617.63 617.63 617.63 617.63 0.0M
2024-01-15 616.16 616.16 616.16 616.16 0.0M
2024-01-12 620.70 620.70 620.70 620.70 0.0M
2024-01-11 620.53 620.53 620.53 620.53 0.0M
2024-01-10 615.07 615.07 615.07 615.07 0.0M
2024-01-09 611.10 611.10 611.10 611.10 0.0M
2024-01-08 608.52 608.52 608.52 608.52 0.0M
2024-01-05 608.82 608.82 608.82 608.82 0.0M
2024-01-04 610.74 610.74 610.74 610.74 0.0M
2024-01-03 614.89 614.89 614.89 614.89 0.0M
2024-01-02 615.61 615.61 615.61 615.61 0.0M