Holen Sie sich die Stockscreener-App
57.30
1.12%
-0.6499
Handel nachbörslich:
57.30
-0.0001
-0.00%
iShares Emerging Markets Equity Factor ETF-Aktien (EMGF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $58.04 | $57.18 | $0.86 | 87,843.0 | -1.12% |
| 2025-12-11 | $58.09 | $57.64 | $0.45 | 60,656.0 | -0.46% |
| 2025-12-10 | $58.38 | $57.72 | $0.66 | 93,063.0 | +0.84% |
| 2025-12-09 | $57.79 | $57.31 | $0.478 | 75,536.0 | -0.10% |
| 2025-12-08 | $58.00 | $57.65 | $0.35 | 75,295.0 | -0.31% |
| 2025-12-05 | $58.34 | $57.90 | $0.439 | 57,103.0 | +0.83% |
| 2025-12-04 | $57.64 | $57.40 | $0.2432 | 35,467.0 | -0.17% |
| 2025-12-03 | $57.59 | $57.25 | $0.3399 | 56,794.0 | +0.07% |
| 2025-12-02 | $57.63 | $57.33 | $0.3008 | 55,129.0 | +0.19% |
| 2025-12-01 | $57.66 | $57.28 | $0.3801 | 44,903.0 | -0.16% |
| 2025-11-28 | $57.60 | $57.26 | $0.34 | 17,092.0 | +0.17% |
| 2025-11-26 | $57.59 | $57.15 | $0.44 | 44,160.0 | +0.61% |
| 2025-11-25 | $57.10 | $56.47 | $0.635 | 79,192.0 | +0.32% |
| 2025-11-24 | $56.92 | $56.43 | $0.49 | 93,788.0 | +0.92% |
| 2025-11-21 | $56.55 | $55.70 | $0.855 | 67,806.0 | -0.06% |
| 2025-11-20 | $57.83 | $56.32 | $1.51 | 157,005.0 | -1.23% |
| 2025-11-19 | $57.38 | $56.91 | $0.4705 | 95,307.0 | -0.30% |
| 2025-11-18 | $57.51 | $56.93 | $0.5798 | 363,980.0 | -0.47% |
| 2025-11-17 | $58.19 | $57.41 | $0.7825 | 58,727.0 | -1.12% |
| 2025-11-14 | $58.63 | $57.79 | $0.8365 | 86,560.0 | +0.03% |
| 2025-11-13 | $59.01 | $58.12 | $0.89 | 47,113.0 | -1.34% |
iShares Emerging Markets Equity Factor ETF-Aktien (EMGF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares Emerging Markets Equity Factor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMGF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares Emerging Markets Equity Factor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares Emerging Markets Equity Factor ETF-Aktien (EMGF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $58.38 | $57.18 | $1.20 | 729,632.0 | -0.40% |
| 2025-11 | $59.20 | $55.70 | $3.50 | 1,925,911.0 | -2.08% |
| 2025-10 | $59.61 | $54.88 | $4.73 | 1,326,940.0 | +3.84% |
| 2025-09 | $57.15 | $53.04 | $4.11 | 5,625,447.0 | +5.74% |
| 2025-08 | $54.39 | $51.84 | $2.55 | 2,017,190.0 | +2.04% |
| 2025-07 | $54.05 | $51.86 | $2.19 | 848,229.0 | +0.71% |
| 2025-06 | $52.16 | $49.27 | $2.89 | 1,424,421.0 | +5.54% |
| 2025-05 | $50.23 | $46.67 | $3.56 | 1,700,510.0 | +5.58% |
| 2025-04 | $47.24 | $41.01 | $6.23 | 3,106,659.0 | -0.11% |
| 2025-03 | $48.36 | $45.47 | $2.89 | 2,222,711.0 | +1.98% |
| 2025-02 | $48.25 | $45.07 | $3.18 | 1,363,235.0 | +0.04% |
| 2025-01 | $46.48 | $43.93 | $2.55 | 1,687,043.0 | +1.38% |
iShares Emerging Markets Equity Factor ETF-Aktien (EMGF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $49.09 | $45.20 | $3.89 | 1,565,971.0 | -3.92% |
| 2024-11 | $49.78 | $46.56 | $3.22 | 1,864,541.0 | -1.71% |
| 2024-10 | $51.61 | $47.83 | $3.78 | 952,625.0 | -3.49% |
| 2024-09 | $50.77 | $45.40 | $5.38 | 1,143,517.0 | +5.53% |
| 2024-08 | $47.71 | $42.89 | $4.82 | 920,246.0 | +0.58% |
| 2024-07 | $48.73 | $45.49 | $3.24 | 644,685.0 | +0.51% |
| 2024-06 | $47.05 | $45.38 | $1.67 | 905,353.0 | +1.43% |
| 2024-05 | $47.89 | $44.74 | $3.15 | 1,140,365.0 | +2.68% |
| 2024-04 | $45.47 | $43.26 | $2.21 | 2,483,278.0 | +0.61% |
| 2024-03 | $44.89 | $43.66 | $1.23 | 1,162,942.0 | +2.20% |
| 2024-02 | $44.06 | $41.88 | $2.18 | 1,621,574.0 | +4.51% |
| 2024-01 | $42.50 | $40.31 | $2.19 | 1,899,710.0 | -2.71% |
iShares Emerging Markets Equity Factor ETF-Aktien (EMGF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.02 | $41.10 | $2.92 | 1,470,704.0 | +0.19% |
| 2023-11 | $43.04 | $39.63 | $3.41 | 1,193,512.0 | +7.87% |
| 2023-10 | $41.54 | $39.34 | $2.20 | 2,317,971.0 | -3.03% |
| 2023-09 | $42.36 | $40.56 | $1.80 | 698,511.0 | -1.78% |
| 2023-08 | $43.77 | $40.59 | $3.18 | 1,210,961.0 | -5.45% |
| 2023-07 | $44.11 | $40.80 | $3.31 | 5,192,947.0 | +5.95% |
| 2023-06 | $42.92 | $40.39 | $2.53 | 2,352,688.0 | +3.17% |
| 2023-05 | $41.42 | $40.02 | $1.40 | 2,306,782.0 | -1.73% |
| 2023-04 | $41.89 | $39.93 | $1.96 | 5,856,983.0 | -1.25% |
| 2023-03 | $41.81 | $39.23 | $2.58 | 3,127,842.0 | +2.75% |
| 2023-02 | $43.65 | $40.37 | $3.28 | 2,844,525.0 | -7.00% |
| 2023-01 | $44.98 | $41.37 | $3.61 | 3,077,232.0 | +5.87% |
0.33%
Kapitalisierung:
|
Volumen (24h):