Holen Sie sich die Stockscreener-App
93.45
0.73%
-0.69
Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktien (ESGD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $93.45 | $92.94 | $0.51 | 24,772.0 | -0.73% |
| 2025-11-03 | $94.25 | $93.87 | $0.3799 | 283,183.0 | +0.02% |
| 2025-10-31 | $94.29 | $93.80 | $0.4874 | 170,143.0 | -0.21% |
| 2025-10-30 | $94.73 | $94.14 | $0.59 | 165,874.0 | -0.41% |
| 2025-10-29 | $95.36 | $94.32 | $1.04 | 197,228.0 | -0.66% |
| 2025-10-28 | $95.63 | $95.08 | $0.55 | 1,821,188.0 | -0.01% |
| 2025-10-27 | $95.36 | $95.08 | $0.2799 | 161,392.0 | +0.78% |
| 2025-10-24 | $94.79 | $94.54 | $0.2536 | 131,422.0 | +0.15% |
| 2025-10-23 | $94.58 | $94.24 | $0.3406 | 283,953.0 | +0.46% |
| 2025-10-22 | $94.33 | $93.59 | $0.7399 | 239,127.0 | -0.13% |
| 2025-10-21 | $94.58 | $94.16 | $0.42 | 178,580.0 | -0.74% |
| 2025-10-20 | $94.91 | $94.49 | $0.4205 | 274,175.0 | +0.93% |
| 2025-10-17 | $94.08 | $93.45 | $0.625 | 262,581.0 | +0.11% |
| 2025-10-16 | $94.26 | $93.54 | $0.72 | 222,126.0 | +0.54% |
| 2025-10-15 | $93.65 | $92.92 | $0.73 | 157,535.0 | +0.49% |
| 2025-10-14 | $93.21 | $91.91 | $1.30 | 222,979.0 | +0.39% |
| 2025-10-13 | $92.70 | $92.12 | $0.58 | 144,618.0 | +0.79% |
| 2025-10-10 | $93.37 | $91.71 | $1.66 | 305,069.0 | -1.85% |
| 2025-10-09 | $94.28 | $93.29 | $0.9928 | 309,005.0 | -0.75% |
| 2025-10-08 | $94.42 | $94.09 | $0.33 | 205,774.0 | +0.32% |
| 2025-10-07 | $94.55 | $93.94 | $0.61 | 218,086.0 | -0.98% |
Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktien (ESGD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ESGD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktien (ESGD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $94.25 | $92.94 | $1.31 | 307,955.0 | -0.71% |
| 2025-10 | $95.63 | $91.71 | $3.92 | 6,394,665.0 | +1.23% |
| 2025-09 | $93.97 | $89.42 | $4.55 | 5,722,808.0 | +2.40% |
| 2025-08 | $92.74 | $86.48 | $6.26 | 4,327,068.0 | +4.03% |
| 2025-07 | $91.26 | $87.13 | $4.13 | 5,806,714.0 | -2.17% |
| 2025-06 | $90.37 | $85.48 | $4.89 | 9,285,531.0 | +0.70% |
| 2025-05 | $89.37 | $84.20 | $5.17 | 9,340,076.0 | +4.63% |
| 2025-04 | $85.05 | $72.33 | $12.72 | 13,147,764.0 | +3.66% |
| 2025-03 | $85.08 | $80.94 | $4.13 | 10,732,490.0 | +0.28% |
| 2025-02 | $82.98 | $78.03 | $4.95 | 9,408,057.0 | +2.44% |
| 2025-01 | $80.64 | $74.57 | $6.07 | 9,231,910.0 | +4.44% |
Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktien (ESGD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $80.91 | $74.73 | $6.18 | 12,714,972.0 | -4.07% |
| 2024-11 | $80.59 | $77.08 | $3.52 | 6,973,300.0 | -0.43% |
| 2024-10 | $84.18 | $78.71 | $5.47 | 4,751,261.0 | -5.35% |
| 2024-09 | $85.04 | $79.80 | $5.24 | 3,765,746.0 | +0.98% |
| 2024-08 | $83.65 | $74.08 | $9.57 | 4,947,723.0 | +3.33% |
| 2024-07 | $82.23 | $78.18 | $4.05 | 5,250,388.0 | +2.39% |
| 2024-06 | $82.40 | $77.57 | $4.83 | 5,661,221.0 | -3.19% |
| 2024-05 | $82.11 | $77.07 | $5.04 | 4,636,409.0 | +5.21% |
| 2024-04 | $80.12 | $76.06 | $4.06 | 7,712,638.0 | -3.20% |
| 2024-03 | $80.20 | $77.21 | $2.99 | 7,149,511.0 | +3.42% |
| 2024-02 | $79.29 | $74.05 | $5.24 | 6,175,300.0 | +2.68% |
| 2024-01 | $76.20 | $72.84 | $3.36 | 6,534,433.0 | -0.38% |
Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktien (ESGD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $75.87 | $72.39 | $3.48 | 6,165,401.0 | +3.95% |
| 2023-11 | $72.97 | $66.93 | $6.04 | 6,864,063.0 | +8.58% |
| 2023-10 | $70.09 | $65.73 | $4.36 | 10,324,016.0 | -3.18% |
| 2023-09 | $72.56 | $68.41 | $4.15 | 4,916,647.0 | -3.76% |
| 2023-08 | $74.19 | $69.54 | $4.65 | 5,399,548.0 | -3.92% |
| 2023-07 | $75.10 | $70.39 | $4.71 | 8,299,933.0 | +2.51% |
| 2023-06 | $74.35 | $71.16 | $3.19 | 9,277,228.0 | +2.76% |
| 2023-05 | $74.35 | $70.47 | $3.88 | 6,889,927.0 | -3.82% |
| 2023-04 | $74.11 | $71.72 | $2.39 | 6,990,829.0 | +2.71% |
| 2023-03 | $72.01 | $66.42 | $5.59 | 6,887,622.0 | +3.19% |
| 2023-02 | $72.67 | $69.01 | $3.66 | 7,199,959.0 | -2.97% |
| 2023-01 | $72.03 | $66.04 | $5.99 | 13,186,435.0 | +9.14% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):