Holen Sie sich die Stockscreener-App
53.73
0.34%
0.18
Handel nachbörslich:
53.65
-0.08
-0.15%
iShares Emerging Markets Equity Factor ETF-Aktien (EMGF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $53.88 | $53.63 | $0.25 | 109,806.0 | +0.34% |
| 2025-08-14 | $53.64 | $53.45 | $0.188 | 36,169.0 | -1.29% |
| 2025-08-13 | $54.38 | $54.16 | $0.2276 | 29,907.0 | +1.01% |
| 2025-08-12 | $53.78 | $53.34 | $0.445 | 58,901.0 | +1.07% |
| 2025-08-11 | $53.39 | $53.09 | $0.2999 | 45,033.0 | -0.54% |
| 2025-08-08 | $53.48 | $53.25 | $0.23 | 53,794.0 | +0.00% |
| 2025-08-07 | $53.67 | $53.32 | $0.35 | 139,269.0 | +0.72% |
| 2025-08-06 | $53.10 | $52.81 | $0.2909 | 50,763.0 | +0.45% |
| 2025-08-05 | $53.01 | $52.72 | $0.29 | 34,524.0 | +0.61% |
| 2025-08-04 | $52.73 | $52.43 | $0.30 | 34,742.0 | +1.00% |
| 2025-08-01 | $52.24 | $51.84 | $0.40 | 43,816.0 | -0.90% |
| 2025-07-31 | $52.75 | $52.42 | $0.33 | 73,196.0 | -0.55% |
| 2025-07-30 | $53.04 | $52.70 | $0.34 | 29,633.0 | -0.67% |
| 2025-07-29 | $53.17 | $53.00 | $0.17 | 33,132.0 | +0.30% |
| 2025-07-28 | $53.19 | $52.93 | $0.26 | 26,824.0 | -0.86% |
| 2025-07-25 | $53.48 | $53.27 | $0.21 | 25,887.0 | -0.49% |
| 2025-07-24 | $53.87 | $53.64 | $0.2253 | 23,431.0 | -0.62% |
| 2025-07-23 | $54.05 | $53.92 | $0.125 | 13,842.0 | +1.20% |
| 2025-07-22 | $53.44 | $53.09 | $0.345 | 29,273.0 | -0.19% |
| 2025-07-21 | $53.67 | $53.27 | $0.40 | 51,802.0 | +0.56% |
| 2025-07-18 | $53.50 | $53.15 | $0.35 | 25,589.0 | -0.28% |
| 2025-07-17 | $53.34 | $52.88 | $0.46 | 31,050.0 | +0.66% |
| 2025-07-16 | $53.00 | $52.55 | $0.45 | 44,822.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $54.38 | $51.84 | $2.54 | 746,530.0 | +2.46% |
| 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% |
0.12%
0.59%
Kapitalisierung:
|
Volumen (24h):