Holen Sie sich die Stockscreener-App
46.66
1.19%
-0.5595
Handel nachbörslich:
46.68
0.0244
+0.05%
Ishares Esg Advanced Msci Em Etf-Aktien (EMXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $47.12 | $46.57 | $0.55 | 5,128.0 | -1.19% |
| 2025-12-11 | $47.33 | $47.00 | $0.33 | 6,102.0 | +0.09% |
| 2025-12-10 | $47.30 | $46.83 | $0.4699 | 4,977.0 | +0.86% |
| 2025-12-09 | $46.84 | $46.66 | $0.18 | 3,003.0 | +0.09% |
| 2025-12-08 | $46.98 | $46.64 | $0.34 | 3,663.0 | -0.20% |
| 2025-12-05 | $46.97 | $46.82 | $0.1505 | 1,830.0 | +0.35% |
| 2025-12-04 | $47.08 | $46.65 | $0.43 | 4,180.0 | +0.18% |
| 2025-12-03 | $46.75 | $46.44 | $0.31 | 5,445.0 | +0.03% |
| 2025-12-02 | $46.67 | $46.48 | $0.19 | 11,822.0 | +0.22% |
| 2025-12-01 | $46.56 | $46.39 | $0.17 | 7,368.0 | -0.02% |
| 2025-11-28 | $46.54 | $46.45 | $0.0896 | 758.0 | +0.15% |
| 2025-11-26 | $46.49 | $46.12 | $0.37 | 6,014.0 | +0.80% |
| 2025-11-25 | $46.07 | $45.62 | $0.455 | 4,104.0 | +0.37% |
| 2025-11-24 | $45.88 | $45.64 | $0.24 | 2,562.0 | +0.80% |
| 2025-11-21 | $45.72 | $45.18 | $0.54 | 3,587.0 | +0.09% |
| 2025-11-20 | $46.46 | $45.45 | $1.01 | 2,936.0 | -1.33% |
| 2025-11-19 | $46.12 | $45.92 | $0.2018 | 7,281.0 | -0.28% |
| 2025-11-18 | $46.37 | $46.17 | $0.1972 | 2,487.0 | -0.44% |
| 2025-11-17 | $46.85 | $46.34 | $0.51 | 5,272.0 | -1.24% |
| 2025-11-14 | $47.08 | $46.94 | $0.14 | 1,258.0 | +0.16% |
| 2025-11-13 | $47.26 | $46.90 | $0.3572 | 3,152.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $47.33 | $46.39 | $0.94 | 58,646.0 | +0.41% |
| 2025-11 | $47.87 | $45.18 | $2.69 | 125,754.0 | -1.11% |
| 2025-10 | $47.95 | $44.11 | $3.84 | 94,023.0 | +3.78% |
| 2025-09 | $45.71 | $42.96 | $2.75 | 102,471.0 | +4.25% |
| 2025-08 | $44.43 | $42.44 | $1.99 | 103,917.0 | +1.64% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):