iShares MSCI USA Value Factor ETF (VLUE)

VLUE
🏛️ 墨西哥 →
2,230.00
最后更新: 2025-09-04
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
2021-12-31 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-28 2,250.10 2,250.10 2,250.10 2,250.10 0.0M
2021-12-23 2,236.50 2,245.00 2,235.00 2,245.00 0.0M
2021-12-22 2,208.00 2,221.56 2,202.00 2,221.56 0.0M
2021-12-21 2,219.00 2,219.00 2,219.00 2,219.00 0.0M
2021-12-17 2,210.00 2,210.00 2,203.56 2,207.00 0.0M
2021-12-16 2,240.00 2,283.50 2,219.72 2,219.72 0.0M
2021-12-15 2,104.50 2,219.72 2,104.50 2,219.72 0.0M
2021-12-14 2,220.00 2,220.00 2,220.00 2,220.00 0.0M
2021-12-09 2,226.00 2,228.00 2,226.00 2,228.00 0.0M
2021-12-07 2,118.00 2,118.00 2,118.00 2,118.00 0.0M
2021-12-06 2,240.00 2,240.00 2,240.00 2,240.00 0.0M
2021-12-02 2,219.56 2,219.56 2,215.03 2,215.03 0.0M
2021-11-30 2,203.49 2,203.49 2,203.49 2,203.49 0.0M
2021-11-29 2,285.01 2,285.01 2,275.00 2,275.00 0.0M
2021-11-26 2,275.00 2,275.00 2,275.00 2,275.00 0.0M
2021-11-24 2,283.71 2,289.35 2,283.71 2,289.35 0.0M
2021-11-23 2,264.50 2,272.00 2,264.50 2,272.00 0.0M
2021-11-22 2,246.00 2,246.00 2,246.00 2,246.00 0.0M
2021-11-19 2,190.23 2,190.23 2,190.23 2,190.23 0.0M
2021-11-17 2,200.00 2,211.00 2,200.00 2,201.43 0.0M
2021-11-16 2,196.15 2,196.15 2,196.15 2,196.15 0.0M
2021-11-12 2,191.00 2,206.23 2,191.00 2,206.23 0.0M
2021-11-11 2,198.00 2,198.00 2,198.00 2,198.00 0.0M
2021-11-10 2,175.00 2,197.20 2,175.00 2,197.20 0.0M
2021-11-05 2,162.00 2,162.00 2,162.00 2,162.00 0.0M
2021-11-04 2,170.00 2,171.00 2,170.00 2,170.00 0.0M
2021-11-03 2,173.00 2,193.00 2,173.00 2,193.00 0.0M
2021-11-01 2,108.07 2,108.07 2,108.07 2,108.07 0.0M
2021-10-29 2,124.50 2,185.05 2,123.50 2,185.05 0.0M
2021-10-28 2,105.00 2,110.00 2,103.68 2,103.68 0.0M
2021-10-27 2,074.00 2,074.00 2,071.73 2,071.73 0.0M
2021-10-25 2,109.72 2,109.72 2,109.72 2,109.72 0.0M
2021-10-22 2,116.00 2,116.00 2,102.76 2,102.76 0.0M
2021-10-21 2,126.00 2,126.00 2,120.90 2,125.00 0.0M
2021-10-20 2,126.00 2,127.00 2,050.00 2,127.00 0.0M
2021-10-19 2,105.00 2,107.00 2,105.00 2,107.00 0.0M
2021-10-18 2,116.46 2,116.46 2,078.71 2,114.00 0.0M
2021-10-15 2,107.00 2,107.00 2,107.00 2,107.00 0.0M
2021-10-14 2,130.67 2,130.67 2,130.67 2,130.67 0.0M
2021-10-12 2,117.84 2,117.84 2,106.10 2,106.80 0.0M
2021-10-11 2,140.00 2,140.00 2,140.00 2,140.00 0.0M
2021-10-08 2,134.00 2,134.00 2,134.00 2,134.00 0.0M
2021-10-07 2,134.00 2,134.00 2,134.00 2,134.00 0.0M
2021-10-05 2,011.60 2,011.60 2,011.60 2,011.60 0.0M
2021-10-04 2,091.00 2,091.00 2,081.71 2,081.71 0.0M
2021-09-30 2,100.00 2,100.00 2,092.00 2,092.00 0.0M
2021-09-29 2,115.00 2,115.00 2,115.00 2,115.00 0.0M
2021-09-28 2,058.41 2,090.00 2,058.41 2,090.00 0.0M
2021-09-27 2,081.00 2,088.75 2,058.01 2,058.01 0.0M
2021-09-24 2,058.00 2,058.00 2,058.00 2,058.00 0.0M
2021-09-23 2,068.00 2,068.00 2,068.00 2,068.00 0.0M
2021-09-22 2,041.23 2,041.23 2,040.03 2,040.03 0.1M
2021-09-21 2,032.00 2,032.00 2,020.01 2,020.01 0.0M
2021-09-20 2,044.30 2,044.30 2,015.00 2,025.31 0.0M
2021-09-17 2,062.00 2,065.00 2,056.20 2,065.00 0.0M
2021-09-15 2,063.40 2,063.40 2,063.40 2,063.40 0.0M
2021-09-14 2,048.00 2,050.00 2,048.00 2,050.00 0.0M
2021-09-13 2,061.40 2,061.40 2,061.40 2,061.40 0.0M
2021-09-08 2,064.00 2,074.32 2,064.00 2,074.32 0.0M
2021-09-07 2,081.00 2,081.00 2,081.00 2,081.00 0.0M
2021-09-03 2,057.00 2,091.28 2,057.00 2,091.28 0.1M
2021-09-02 2,090.00 2,098.00 2,090.00 2,098.00 0.0M
2021-08-31 2,115.00 2,120.00 2,115.00 2,118.00 0.0M
2021-08-30 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2021-08-27 2,131.00 2,131.00 2,131.00 2,131.00 0.0M
2021-08-26 2,130.00 2,130.00 2,120.00 2,120.00 0.0M
2021-08-25 2,130.00 2,139.60 2,130.00 2,139.60 0.0M
2021-08-24 2,122.00 2,122.00 2,122.00 2,122.00 0.0M
2021-08-20 2,107.00 2,109.36 2,105.00 2,109.36 0.0M
2021-08-17 2,083.60 2,084.00 2,083.60 2,084.00 0.0M
2021-08-16 2,101.20 2,101.20 2,099.00 2,099.00 0.1M
2021-08-12 2,094.00 2,111.00 2,094.00 2,109.00 0.0M
2021-08-11 2,108.00 2,121.00 2,108.00 2,121.00 0.0M
2021-08-09 2,119.00 2,119.00 2,119.00 2,119.00 0.0M
2021-08-05 2,080.67 2,080.67 2,075.00 2,075.00 0.0M
2021-08-04 2,097.61 2,097.61 2,075.00 2,075.00 0.0M
2021-08-03 2,121.25 2,121.25 2,088.00 2,088.00 0.0M
2021-08-02 2,078.78 2,085.00 2,078.50 2,085.00 0.0M
2021-07-30 2,078.00 2,078.00 2,077.00 2,077.00 0.0M
2021-07-29 2,082.00 2,082.00 2,082.00 2,082.00 0.0M
2021-07-28 2,056.00 2,068.00 2,056.00 2,068.00 0.0M
2021-07-27 2,056.00 2,066.00 2,056.00 2,066.00 0.0M
2021-07-21 2,090.00 2,094.00 2,090.00 2,094.00 0.0M
2021-07-20 2,083.00 2,083.00 1,992.35 1,992.35 0.0M
2021-07-19 1,996.50 1,996.50 1,996.50 1,996.50 0.0M
2021-07-16 2,042.00 2,042.00 2,042.00 2,042.00 0.0M
2021-07-15 2,072.00 2,072.00 2,061.00 2,061.00 0.0M
2021-07-14 2,070.00 2,089.00 2,070.00 2,089.00 0.0M
2021-07-13 2,084.00 2,091.78 2,084.00 2,089.60 1.7M
2021-07-12 2,086.61 2,086.61 2,086.61 2,086.61 0.0M
2021-07-09 2,073.00 2,073.00 2,073.00 2,073.00 0.0M
2021-07-07 2,086.02 2,086.02 2,075.00 2,076.95 0.0M
2021-07-06 2,065.00 2,069.00 2,065.00 2,069.00 0.0M
2021-07-02 2,145.20 2,145.20 2,082.30 2,082.30 0.0M
2021-07-01 2,106.56 2,110.25 2,106.56 2,108.20 0.0M
2021-06-30 2,085.00 2,093.00 2,085.00 2,093.00 0.0M
2021-06-28 2,081.35 2,087.00 2,074.00 2,085.00 0.0M
2021-06-25 2,085.00 2,095.20 2,084.00 2,085.00 0.0M
2021-06-24 2,090.00 2,090.00 2,080.00 2,086.50 0.0M
2021-06-23 2,111.53 2,111.53 2,102.50 2,102.50 0.0M
2021-06-22 2,134.00 2,143.00 2,076.55 2,120.00 0.0M
2021-06-21 2,139.00 2,142.00 2,125.00 2,132.00 0.0M
2021-06-18 2,112.00 2,112.00 2,112.00 2,112.00 0.0M
2021-06-17 2,132.00 2,132.00 2,132.00 2,132.00 0.0M
2021-06-16 2,157.06 2,157.06 2,135.00 2,135.00 0.0M
2021-06-15 2,155.00 2,155.00 2,139.00 2,139.00 0.0M
2021-06-14 2,126.00 2,126.00 2,121.00 2,121.00 0.0M
2021-06-11 2,145.00 2,145.00 2,135.80 2,135.80 0.1M
2021-06-09 2,132.90 2,133.85 2,132.85 2,133.85 0.0M
2021-06-08 2,133.00 2,136.59 2,130.00 2,130.00 0.0M
2021-06-07 2,144.00 2,145.80 2,130.00 2,130.00 0.0M
2021-06-04 2,195.00 2,195.00 2,169.00 2,175.03 0.0M
2021-06-03 2,159.50 2,172.60 2,159.50 2,172.60 0.0M
2021-06-02 2,140.00 2,155.00 2,140.00 2,149.50 0.0M
2021-06-01 2,138.00 2,159.99 2,138.00 2,151.01 0.0M
2021-05-28 2,134.40 2,134.40 2,134.40 2,134.40 0.0M
2021-05-27 2,133.00 2,151.85 2,133.00 2,145.51 0.0M
2021-05-26 2,113.00 2,113.00 2,113.00 2,113.00 0.0M
2021-05-24 2,127.53 2,127.53 2,127.53 2,127.53 0.0M
2021-05-21 2,122.00 2,122.00 2,122.00 2,122.00 0.0M
2021-05-20 2,075.00 2,101.00 2,075.00 2,101.00 0.0M
2021-05-19 2,074.00 2,074.00 2,073.50 2,073.50 0.0M
2021-05-18 2,100.50 2,102.50 2,100.50 2,102.50 0.0M
2021-05-17 2,108.50 2,108.50 2,108.50 2,108.50 0.0M
2021-05-14 2,116.50 2,141.99 2,111.00 2,116.75 0.0M
2021-05-13 2,108.00 2,121.59 2,108.00 2,121.59 0.0M
2021-05-12 2,112.93 2,120.00 2,080.00 2,120.00 0.0M
2021-05-11 2,093.26 2,105.39 2,091.00 2,105.39 0.5M
2021-05-10 2,154.00 2,157.00 2,154.00 2,157.00 0.0M
2021-05-07 2,160.00 2,160.00 2,160.00 2,160.00 0.0M
2021-05-06 2,136.00 2,136.00 2,136.00 2,136.00 0.0M
2021-05-05 2,150.00 2,150.00 2,145.00 2,145.00 0.0M
2021-05-03 2,114.74 2,128.50 2,114.74 2,128.50 0.0M
2021-04-29 2,115.00 2,115.00 2,115.00 2,115.00 0.0M
2021-04-28 2,090.50 2,090.50 2,090.50 2,090.50 0.0M
2021-04-27 2,093.00 2,095.00 2,093.00 2,095.00 0.0M
2021-04-26 2,081.16 2,081.16 2,081.16 2,081.16 0.0M
2021-04-22 2,079.15 2,085.76 2,065.50 2,065.50 0.0M
2021-04-20 2,046.00 2,046.00 2,046.00 2,046.00 0.0M
2021-04-19 2,066.41 2,066.41 2,064.50 2,065.00 0.0M
2021-04-16 2,096.00 2,096.00 2,096.00 2,096.00 0.0M
2021-04-15 2,075.00 2,075.00 2,075.00 2,075.00 0.0M
2021-04-14 2,088.00 2,088.00 2,088.00 2,088.00 0.0M
2021-04-13 2,099.99 2,099.99 2,082.00 2,082.00 0.0M
2021-04-08 2,096.00 2,096.17 2,096.00 2,096.17 0.1M
2021-04-07 2,110.27 2,110.27 2,110.27 2,110.27 0.0M
2021-04-06 2,119.00 2,119.00 2,119.00 2,119.00 0.0M
2021-04-05 2,124.00 2,124.00 2,124.00 2,124.00 0.0M
2021-03-31 2,105.27 2,110.00 2,105.27 2,110.00 0.0M
2021-03-30 2,110.00 2,110.00 2,105.00 2,105.00 0.0M
2021-03-29 2,108.00 2,108.00 2,108.00 2,108.00 0.0M
2021-03-25 2,079.00 2,079.00 2,079.00 2,079.00 0.0M
2021-03-24 2,114.20 2,117.76 2,109.50 2,109.50 0.0M
2021-03-23 2,120.00 2,120.00 2,103.55 2,103.55 0.2M
2021-03-19 2,140.00 2,140.00 2,135.00 2,135.00 0.0M
2021-03-18 2,144.00 2,144.00 2,144.00 2,144.00 0.0M
2021-03-11 2,106.00 2,118.00 2,101.00 2,101.00 0.0M
2021-03-10 2,119.54 2,141.99 2,119.02 2,141.99 0.0M
2021-03-09 2,147.00 2,147.00 2,147.00 2,147.00 0.0M
2021-03-08 2,139.00 2,183.99 2,139.00 2,147.31 0.2M
2021-03-05 2,066.00 2,066.00 2,066.00 2,066.00 0.0M
2021-03-04 2,051.05 2,051.05 2,008.00 2,008.00 0.0M
2021-03-03 2,051.00 2,051.00 2,051.00 2,051.00 0.0M
2021-03-02 2,033.71 2,033.71 2,023.00 2,023.00 0.0M
2021-03-01 2,030.00 2,031.00 2,030.00 2,031.00 0.0M
2021-02-26 2,030.00 2,030.00 2,030.00 2,030.00 0.0M
2021-02-25 2,040.00 2,040.00 2,040.00 2,040.00 0.0M
2021-02-23 1,977.70 1,983.00 1,977.70 1,983.00 0.0M
2021-02-22 2,025.00 2,025.00 2,020.00 2,020.00 0.0M
2021-02-19 1,977.36 1,995.00 1,977.36 1,995.00 0.0M
2021-02-18 1,955.00 1,955.00 1,938.01 1,938.01 0.0M
2021-02-17 1,941.00 1,941.00 1,941.00 1,941.00 0.0M
2021-02-16 1,953.50 1,953.50 1,948.00 1,948.00 0.0M
2021-02-11 1,910.00 1,910.00 1,910.00 1,910.00 0.0M
2021-02-09 1,918.00 1,918.00 1,918.00 1,918.00 0.0M
2021-02-04 1,888.00 1,888.00 1,888.00 1,888.00 0.0M
2021-01-29 1,880.00 1,889.40 1,840.00 1,840.00 0.0M
2021-01-27 1,879.98 1,879.98 1,879.98 1,879.98 0.0M
2021-01-15 1,840.00 1,840.00 1,840.00 1,840.00 0.0M
2021-01-13 1,835.00 1,835.00 1,835.00 1,835.00 0.0M
2021-01-07 1,810.00 1,810.00 1,810.00 1,810.00 0.0M
2021-01-06 1,772.50 1,772.50 1,772.50 1,772.50 0.0M