Holen Sie sich die Stockscreener-App
43.94
0.84%
-0.3712
Handel nachbörslich:
43.88
-0.0596
-0.14%
Ishares Esg Advanced Msci Em Etf-Aktien (EMXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $44.00 | $43.86 | $0.14 | 18,341.0 | -0.84% |
| 2025-08-13 | $44.33 | $44.20 | $0.125 | 2,910.0 | +0.81% |
| 2025-08-12 | $44.00 | $43.55 | $0.45 | 9,620.0 | +1.19% |
| 2025-08-11 | $43.55 | $43.44 | $0.1132 | 8,634.0 | -0.25% |
| 2025-08-08 | $43.59 | $43.55 | $0.0432 | 1,104.0 | -0.03% |
| 2025-08-07 | $43.56 | $43.44 | $0.1159 | 7,818.0 | +0.63% |
| 2025-08-06 | $43.29 | $43.07 | $0.2163 | 5,536.0 | +0.42% |
| 2025-08-05 | $43.16 | $43.10 | $0.0583 | 872.0 | +0.49% |
| 2025-08-04 | $42.94 | $42.84 | $0.10 | 4,786.0 | +0.92% |
| 2025-08-01 | $42.50 | $42.44 | $0.0628 | 1,295.0 | -0.53% |
| 2025-07-31 | $42.90 | $42.73 | $0.1718 | 2,461.0 | -0.43% |
| 2025-07-30 | $43.09 | $42.84 | $0.25 | 18,102.0 | -0.72% |
| 2025-07-29 | $43.24 | $43.20 | $0.035 | 5,791.0 | +0.12% |
| 2025-07-28 | $43.22 | $43.12 | $0.1003 | 4,940.0 | -1.06% |
| 2025-07-25 | $43.63 | $43.50 | $0.13 | 1,939.0 | -0.32% |
| 2025-07-24 | $43.94 | $43.75 | $0.19 | 5,110.0 | -0.33% |
| 2025-07-23 | $43.94 | $43.91 | $0.0285 | 795.0 | +0.95% |
| 2025-07-22 | $43.50 | $43.25 | $0.2526 | 6,269.0 | -0.35% |
| 2025-07-21 | $43.84 | $43.61 | $0.2287 | 43,334.0 | +0.37% |
| 2025-07-18 | $43.77 | $43.49 | $0.2778 | 5,956.0 | -0.08% |
| 2025-07-17 | $43.53 | $43.47 | $0.0629 | 41,101.0 | +0.29% |
| 2025-07-16 | $43.44 | $43.15 | $0.2899 | 2,883.0 | +0.35% |
Ishares Esg Advanced Msci Em Etf-Aktien (EMXF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Esg Advanced Msci Em Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMXF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Esg Advanced Msci Em Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Esg Advanced Msci Em Etf-Aktien (EMXF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $44.33 | $42.44 | $1.89 | 79,257.0 | +2.84% |
| 2025-07 | $43.94 | $42.55 | $1.39 | 175,287.0 | -0.34% |
| 2025-06 | $42.93 | $40.62 | $2.31 | 113,440.0 | +5.50% |
| 2025-05 | $41.28 | $38.66 | $2.62 | 105,643.0 | +5.20% |
| 2025-04 | $39.11 | $34.03 | $5.08 | 174,907.0 | +1.02% |
| 2025-03 | $39.56 | $37.71 | $1.85 | 188,851.0 | +0.86% |
| 2025-02 | $39.39 | $37.68 | $1.70 | 105,473.0 | -0.37% |
| 2025-01 | $38.56 | $36.30 | $2.26 | 147,632.0 | +2.11% |
Ishares Esg Advanced Msci Em Etf-Aktien (EMXF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $40.37 | $37.20 | $3.17 | 166,820.0 | -3.18% |
| 2024-11 | $40.75 | $38.15 | $2.60 | 128,389.0 | -1.50% |
| 2024-10 | $41.55 | $39.22 | $2.33 | 96,158.0 | -3.14% |
| 2024-09 | $41.33 | $36.96 | $4.37 | 90,450.0 | +6.75% |
| 2024-08 | $38.84 | $35.06 | $3.78 | 93,767.0 | +1.89% |
| 2024-07 | $38.46 | $36.45 | $2.01 | 117,798.0 | +1.54% |
| 2024-06 | $37.34 | $35.95 | $1.38 | 113,386.0 | +1.27% |
| 2024-05 | $38.09 | $35.48 | $2.61 | 211,965.0 | +2.06% |
| 2024-04 | $37.47 | $34.18 | $3.29 | 134,107.0 | -0.28% |
| 2024-03 | $36.22 | $34.83 | $1.39 | 102,372.0 | +1.74% |
| 2024-02 | $35.47 | $31.46 | $4.01 | 706,171.0 | +3.34% |
| 2024-01 | $35.08 | $33.25 | $1.83 | 145,352.0 | -4.62% |
Ishares Esg Advanced Msci Em Etf-Aktien (EMXF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $35.69 | $34.06 | $1.63 | 169,846.0 | +1.97% |
| 2023-11 | $35.57 | $33.03 | $2.54 | 133,688.0 | +5.28% |
| 2023-10 | $34.65 | $32.66 | $1.99 | 469,089.0 | +0.00% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):