Morgan Stanley Pathway Large Cap Equity ETF (MSLC)

MSLC
🏛️ 美国 →
54.07
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
2025-09-26 53.81 54.09 53.81 54.07 0.0M
2025-09-25 53.86 53.89 53.54 53.78 0.1M
2025-09-24 54.31 54.35 54.01 54.08 0.1M
2025-09-23 54.65 54.68 54.21 54.31 0.1M
2025-09-22 54.33 54.65 54.33 54.64 0.0M
2025-09-19 54.34 54.52 54.24 54.45 0.1M
2025-09-18 54.15 54.45 54.10 54.30 0.1M
2025-09-17 54.01 54.17 53.69 53.95 0.1M
2025-09-16 54.12 54.16 53.97 54.05 0.1M
2025-09-15 53.97 54.12 53.97 54.12 0.1M
2025-09-12 53.94 53.98 53.87 53.87 0.1M
2025-09-11 53.63 54.03 53.63 53.97 0.1M
2025-09-10 53.62 53.74 53.39 53.55 0.1M
2025-09-09 53.34 53.46 53.24 53.43 0.1M
2025-09-08 53.20 53.41 53.20 53.35 0.0M
2025-09-05 53.51 53.60 52.92 53.23 0.1M
2025-09-04 52.98 53.31 52.90 53.31 0.1M
2025-09-03 52.80 52.94 52.62 52.83 0.1M
2025-09-02 52.63 52.68 52.25 52.67 0.1M
2025-08-29 53.23 53.23 52.91 53.08 0.0M
2025-08-28 53.17 53.35 53.13 53.32 0.1M
2025-08-27 52.97 53.18 52.97 53.14 0.1M
2025-08-26 52.78 53.03 52.78 53.02 0.1M
2025-08-25 52.92 53.02 52.80 52.85 0.1M
2025-08-22 52.34 53.19 52.34 53.06 0.1M
2025-08-21 52.33 52.41 52.10 52.23 0.1M
2025-08-20 52.52 52.54 52.08 52.48 0.1M
2025-08-19 52.81 52.93 52.47 52.56 0.1M
2025-08-18 52.79 52.87 52.75 52.83 0.1M
2025-08-15 53.02 53.02 52.81 52.88 0.1M
2025-08-14 52.76 53.03 52.76 52.99 0.1M
2025-08-13 52.86 53.00 52.77 52.92 0.1M
2025-08-12 52.28 52.73 52.27 52.73 0.1M
2025-08-11 52.28 52.35 52.05 52.19 0.1M
2025-08-08 52.04 52.32 52.04 52.31 0.1M
2025-08-07 52.18 52.31 51.69 51.91 0.1M
2025-08-06 51.71 52.04 51.71 51.98 0.1M
2025-08-05 51.98 52.05 51.60 51.72 0.1M
2025-08-04 51.46 52.01 51.46 52.01 0.1M
2025-08-01 51.68 51.68 51.02 51.23 0.1M
2025-07-31 52.58 52.77 52.05 52.16 0.1M
2025-07-30 52.47 52.51 52.08 52.27 0.1M
2025-07-29 52.60 52.63 52.30 52.37 0.1M
2025-07-28 52.59 52.62 52.43 52.51 0.0M
2025-07-25 52.33 52.61 52.33 52.55 0.1M
2025-07-24 52.36 52.49 52.32 52.32 0.0M
2025-07-23 51.99 52.29 51.99 52.27 0.1M
2025-07-22 51.70 51.94 51.63 51.84 0.1M
2025-07-21 51.80 52.05 51.77 51.77 0.1M
2025-07-18 51.91 51.91 51.66 51.73 0.0M
2025-07-17 51.41 51.84 51.41 51.82 0.0M
2025-07-16 51.35 51.47 51.09 51.43 0.1M
2025-07-15 51.69 51.69 51.27 51.27 0.1M
2025-07-14 51.40 51.61 51.35 51.57 0.0M
2025-07-11 51.33 51.53 51.33 51.45 0.0M
2025-07-10 51.48 51.75 51.45 51.65 0.0M
2025-07-09 51.34 51.56 51.27 51.51 0.1M
2025-07-08 51.29 51.38 51.23 51.26 0.0M
2025-07-07 51.61 51.68 51.11 51.25 0.1M
2025-07-03 51.38 51.76 51.38 51.68 0.1M
2025-07-02 50.97 51.24 50.93 51.23 0.1M
2025-07-01 50.97 51.18 50.86 51.04 0.0M
2025-06-30 50.89 51.04 50.87 51.04 0.0M
2025-06-27 50.57 50.91 50.52 50.79 0.0M
2025-06-26 50.19 50.57 50.19 50.57 0.1M
2025-06-25 50.21 50.30 50.02 50.09 0.1M
2025-06-24 49.84 50.24 49.84 50.18 0.0M
2025-06-23 49.44 49.65 49.00 49.59 0.1M
2025-06-20 49.40 49.46 49.08 49.16 0.1M
2025-06-18 49.27 49.55 49.22 49.24 0.0M
2025-06-17 49.52 49.63 49.29 49.29 0.1M
2025-06-16 49.39 49.84 49.39 49.74 0.1M
2025-06-13 49.50 49.66 49.13 49.21 0.0M
2025-06-12 49.54 49.80 49.46 49.80 0.1M
2025-06-11 49.78 49.94 49.50 49.62 0.0M
2025-06-10 49.54 49.74 49.51 49.72 0.1M
2025-06-09 49.50 49.69 49.42 49.55 0.1M
2025-06-06 49.34 49.63 49.34 49.52 0.5M
2025-06-05 49.25 49.46 48.91 49.00 0.1M
2025-06-04 49.21 49.38 49.17 49.18 0.1M
2025-06-03 48.83 49.21 48.82 49.16 0.1M
2025-06-02 48.62 48.87 48.26 48.87 0.1M
2025-05-30 48.58 48.77 48.21 48.68 0.0M
2025-05-29 48.85 48.85 48.37 48.64 0.1M
2025-05-28 48.78 48.90 48.46 48.49 0.1M
2025-05-27 48.30 48.81 48.23 48.75 0.1M
2025-05-23 47.65 48.03 47.60 47.85 0.1M
2025-05-22 48.01 48.38 48.00 48.11 0.1M
2025-05-21 48.68 48.90 48.13 48.13 0.1M
2025-05-20 49.04 49.07 48.79 48.97 0.1M
2025-05-19 48.71 49.20 48.64 49.16 0.1M
2025-05-16 48.69 49.13 48.68 49.13 0.1M
2025-05-15 48.35 48.77 48.32 48.70 0.1M
2025-05-14 48.53 48.63 48.40 48.50 0.1M
2025-05-13 48.24 48.70 48.22 48.53 0.1M
2025-05-12 47.99 48.19 47.84 48.16 0.1M
2025-05-09 46.89 47.03 46.72 46.78 0.1M
2025-05-08 46.69 47.25 46.69 46.81 0.1M
2025-05-07 46.34 46.60 46.25 46.52 0.1M
2025-05-06 46.37 46.58 46.20 46.26 0.1M
2025-05-05 46.67 46.93 46.67 46.68 0.1M
2025-05-02 46.60 47.00 46.60 46.90 0.0M
2025-05-01 46.11 46.59 46.11 46.25 0.1M
2025-04-30 45.49 45.84 44.89 45.83 0.1M
2025-04-29 45.41 45.91 45.39 45.82 0.1M
2025-04-28 45.49 45.73 45.11 45.57 0.1M
2025-04-25 45.15 45.53 45.03 45.46 0.0M
2025-04-24 44.57 46.53 44.57 46.53 0.0M
2025-04-23 44.53 45.12 44.21 44.35 0.1M
2025-04-22 42.93 43.80 42.93 43.61 0.1M
2025-04-21 43.08 43.09 42.18 42.55 0.2M
2025-04-17 43.59 43.96 43.42 43.63 0.3M
2025-04-16 44.15 44.25 43.28 43.58 1.1M
2025-04-15 44.46 44.91 44.32 44.41 0.1M
2025-04-14 44.63 44.86 44.17 44.46 0.1M
2025-04-11 43.25 44.29 43.05 44.08 0.1M
2025-04-10 44.28 44.28 42.24 43.43 0.1M
2025-04-09 40.85 44.92 40.85 44.86 0.1M
2025-04-08 43.10 43.46 40.67 41.26 0.1M
2025-04-07 40.51 42.89 39.98 41.76 0.2M
2025-04-04 43.73 43.73 41.93 41.93 0.1M
2025-04-03 45.09 45.38 44.48 44.48 0.1M
2025-04-02 46.07 46.94 45.98 46.77 0.1M
2025-04-01 46.12 46.50 45.82 46.41 0.1M
2025-03-31 45.62 46.40 45.27 46.26 0.9M
2025-03-28 46.71 46.71 45.92 46.01 2.0M
2025-03-27 46.84 47.20 46.76 46.92 0.1M
2025-03-26 47.45 47.59 46.93 47.06 0.1M
2025-03-25 47.49 47.64 47.45 47.56 0.0M
2025-03-24 47.02 47.51 47.02 47.48 0.1M
2025-03-21 46.28 46.68 46.23 46.68 0.1M
2025-03-20 46.53 47.04 46.39 46.63 0.1M
2025-03-19 46.38 47.04 46.38 46.79 0.1M
2025-03-18 46.57 46.57 46.12 46.30 0.1M
2025-03-17 46.29 46.93 46.29 46.77 0.1M
2025-03-14 45.96 46.38 45.86 46.38 0.1M
2025-03-13 45.89 45.91 45.28 45.36 0.1M
2025-03-12 46.13 46.23 45.63 46.00 0.1M
2025-03-11 45.92 46.26 45.50 45.87 0.1M
2025-03-10 46.59 46.78 45.75 46.11 0.1M
2025-03-07 46.88 47.41 46.46 47.32 0.1M
2025-03-06 47.56 47.77 46.92 47.12 0.1M
2025-03-05 47.31 48.03 47.24 47.96 0.1M
2025-03-04 47.76 48.12 47.05 47.40 0.1M
2025-03-03 48.94 48.94 47.80 48.03 0.1M
2025-02-28 48.11 48.80 47.99 48.80 0.1M
2025-02-27 48.90 48.95 48.09 48.09 0.1M
2025-02-26 48.85 49.18 48.62 48.75 0.1M
2025-02-25 48.88 48.91 48.44 48.72 0.1M
2025-02-24 48.90 49.27 48.86 48.92 0.1M
2025-02-21 49.85 49.85 49.09 49.11 0.1M
2025-02-20 50.15 50.26 49.81 50.00 0.1M
2025-02-19 49.96 50.25 49.96 50.23 0.1M
2025-02-18 50.10 50.17 49.93 50.17 0.1M
2025-02-14 50.14 50.23 50.05 50.10 0.1M
2025-02-13 49.70 50.11 49.67 50.07 0.1M
2025-02-12 49.22 49.71 49.22 49.61 0.1M
2025-02-11 49.71 49.86 49.66 49.81 0.1M
2025-02-10 49.72 49.88 49.65 49.82 0.1M
2025-02-07 50.08 50.09 49.53 49.59 0.1M
2025-02-06 49.90 50.11 49.72 50.00 0.1M
2025-02-05 49.44 49.90 49.44 49.87 0.1M
2025-02-04 49.39 49.75 49.39 49.71 0.1M
2025-02-03 49.16 49.64 48.95 49.42 0.1M
2025-01-31 50.06 50.36 49.72 49.74 0.1M
2025-01-30 49.66 50.13 49.66 49.98 0.1M
2025-01-29 49.83 49.89 49.48 49.64 0.1M
2025-01-28 49.61 49.96 49.61 49.87 0.1M
2025-01-27 49.22 49.54 49.22 49.54 0.1M
2025-01-24 50.09 50.29 50.04 50.08 0.1M
2025-01-23 49.93 50.17 49.88 50.17 0.1M
2025-01-22 49.89 50.08 49.89 49.97 0.1M
2025-01-21 49.28 49.70 49.28 49.70 0.1M
2025-01-17 49.05 49.34 49.05 49.19 0.1M
2025-01-16 48.73 48.90 48.69 48.78 0.1M
2025-01-15 48.53 48.80 48.53 48.75 0.1M
2025-01-14 47.89 48.05 47.62 47.88 0.1M
2025-01-13 47.16 47.78 47.16 47.78 0.1M
2025-01-10 47.95 48.10 47.53 47.65 0.1M
2025-01-08 48.15 48.47 48.07 48.39 0.1M
2025-01-07 48.84 48.93 48.18 48.30 0.1M
2025-01-06 48.77 49.16 48.67 48.76 0.1M
2025-01-03 48.11 48.64 48.11 48.55 0.1M
2025-01-02 48.15 48.49 47.75 47.95 0.1M