Holen Sie sich die Stockscreener-App
74.56
0.66%
0.4906
Ishares Esg Advanced Msci Eafe Etf-Aktien (DMXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $74.95 | $74.32 | $0.6299 | 20,833.0 | +0.66% |
| 2025-09-04 | $74.14 | $73.61 | $0.5286 | 26,406.0 | +0.92% |
| 2025-09-03 | $73.51 | $73.07 | $0.44 | 14,117.0 | +0.06% |
| 2025-09-02 | $73.44 | $72.84 | $0.6049 | 21,725.0 | -1.00% |
| 2025-08-29 | $74.26 | $74.00 | $0.2578 | 30,619.0 | -0.92% |
| 2025-08-28 | $74.87 | $74.55 | $0.3199 | 20,835.0 | +0.31% |
| 2025-08-27 | $74.61 | $74.05 | $0.56 | 12,339.0 | -0.22% |
| 2025-08-26 | $74.75 | $74.46 | $0.29 | 13,619.0 | -0.15% |
| 2025-08-25 | $76.07 | $74.81 | $1.26 | 28,959.0 | -1.26% |
| 2025-08-22 | $75.89 | $74.79 | $1.10 | 19,667.0 | +1.53% |
| 2025-08-21 | $74.83 | $74.59 | $0.241 | 18,354.0 | -0.75% |
| 2025-08-20 | $75.56 | $75.02 | $0.5429 | 31,946.0 | -0.06% |
| 2025-08-19 | $75.60 | $75.17 | $0.43 | 17,624.0 | -0.17% |
| 2025-08-18 | $75.44 | $75.20 | $0.2434 | 20,899.0 | -0.06% |
| 2025-08-15 | $75.52 | $75.19 | $0.329 | 25,000.0 | +0.67% |
| 2025-08-14 | $75.01 | $74.58 | $0.43 | 11,890.0 | -0.09% |
| 2025-08-13 | $75.06 | $74.75 | $0.31 | 16,394.0 | +0.68% |
| 2025-08-12 | $74.68 | $73.93 | $0.7463 | 25,956.0 | +1.17% |
| 2025-08-11 | $73.95 | $73.57 | $0.3849 | 12,090.0 | -0.51% |
| 2025-08-08 | $74.23 | $73.88 | $0.3525 | 12,639.0 | +0.50% |
Ishares Esg Advanced Msci Eafe Etf-Aktien (DMXF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Esg Advanced Msci Eafe Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DMXF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Esg Advanced Msci Eafe Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Esg Advanced Msci Eafe Etf-Aktien (DMXF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $74.95 | $72.84 | $2.11 | 103,914.0 | +0.64% |
| 2025-08 | $76.07 | $71.12 | $4.95 | 434,768.0 | +3.22% |
| 2025-07 | $75.64 | $71.75 | $3.89 | 425,326.0 | -3.57% |
| 2025-06 | $75.26 | $71.22 | $4.04 | 544,423.0 | +1.61% |
| 2025-05 | $74.24 | $69.64 | $4.60 | 568,291.0 | +4.58% |
| 2025-04 | $70.08 | $58.82 | $11.26 | 763,464.0 | +4.02% |
| 2025-03 | $70.49 | $66.47 | $4.02 | 748,745.0 | -1.39% |
| 2025-02 | $70.66 | $66.06 | $4.60 | 2,365,839.0 | +1.37% |
| 2025-01 | $68.26 | $63.32 | $4.94 | 710,931.0 | +4.26% |
Ishares Esg Advanced Msci Eafe Etf-Aktien (DMXF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $69.55 | $63.76 | $5.79 | 794,143.0 | -4.56% |
| 2024-11 | $69.23 | $65.47 | $3.76 | 1,583,035.0 | +0.12% |
| 2024-10 | $72.15 | $67.35 | $4.80 | 521,346.0 | -6.00% |
| 2024-09 | $73.20 | $68.31 | $4.89 | 1,158,736.0 | +1.22% |
| 2024-08 | $71.81 | $63.38 | $8.43 | 679,128.0 | +3.04% |
| 2024-07 | $71.29 | $66.71 | $4.58 | 354,437.0 | +2.44% |
| 2024-06 | $71.11 | $66.63 | $4.48 | 489,686.0 | -2.09% |
| 2024-05 | $69.67 | $65.05 | $4.62 | 458,562.0 | +5.21% |
| 2024-04 | $68.65 | $64.18 | $4.47 | 468,454.0 | -3.92% |
| 2024-03 | $69.26 | $66.86 | $2.41 | 686,199.0 | +2.11% |
| 2024-02 | $67.10 | $63.39 | $3.71 | 575,909.0 | +4.30% |
| 2024-01 | $64.86 | $61.91 | $2.95 | 504,315.0 | +0.14% |
Ishares Esg Advanced Msci Eafe Etf-Aktien (DMXF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $64.37 | $60.69 | $3.68 | 503,497.0 | +4.86% |
| 2023-11 | $61.38 | $54.99 | $6.39 | 1,106,083.0 | +10.06% |
| 2023-10 | $57.94 | $54.23 | $3.71 | 897,960.0 | -3.05% |
| 2023-09 | $60.16 | $56.26 | $3.90 | 464,059.0 | -4.53% |
| 2023-08 | $61.76 | $57.85 | $3.91 | 515,784.0 | -4.14% |
| 2023-07 | $62.66 | $58.68 | $3.98 | 620,743.0 | +2.41% |
| 2023-06 | $62.13 | $59.31 | $2.82 | 441,049.0 | +2.23% |
| 2023-05 | $61.75 | $59.09 | $2.66 | 410,851.0 | -2.39% |
| 2023-04 | $61.04 | $58.96 | $2.08 | 353,529.0 | +2.43% |
| 2023-03 | $59.63 | $54.90 | $4.73 | 288,435.0 | +0.00% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):