Holen Sie sich die Stockscreener-App
149.15
1.13%
-1.70
Handel nachbörslich:
149.11
-0.04
-0.03%
Ishares Trust Ishares Esg Aware Msci Usa Etf-Aktien (ESGU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $150.8 | $148.6 | $2.15 | 500,848.0 | -1.13% |
| 2025-12-11 | $150.9 | $149.4 | $1.56 | 496,041.0 | +0.26% |
| 2025-12-10 | $150.8 | $149.1 | $1.66 | 561,696.0 | +0.67% |
| 2025-12-09 | $150.0 | $149.4 | $0.645 | 602,921.0 | -0.14% |
| 2025-12-08 | $150.3 | $149.2 | $1.05 | 314,234.0 | -0.27% |
| 2025-12-05 | $150.6 | $149.8 | $0.815 | 323,033.0 | +0.19% |
| 2025-12-04 | $149.9 | $149.2 | $0.7773 | 562,439.0 | +0.11% |
| 2025-12-03 | $149.8 | $148.7 | $1.12 | 1,218,676.0 | +0.37% |
| 2025-12-02 | $149.6 | $148.6 | $0.96 | 335,538.0 | +0.22% |
| 2025-12-01 | $149.3 | $148.4 | $0.945 | 264,974.0 | -0.47% |
| 2025-11-28 | $149.5 | $148.8 | $0.66 | 587,653.0 | +0.57% |
| 2025-11-26 | $149.1 | $148.1 | $0.985 | 825,493.0 | +0.66% |
| 2025-11-25 | $147.9 | $145.3 | $2.57 | 503,392.0 | +0.95% |
| 2025-11-24 | $146.5 | $144.6 | $1.89 | 633,227.0 | +1.51% |
| 2025-11-21 | $145.3 | $142.2 | $3.04 | 827,581.0 | +1.00% |
| 2025-11-20 | $147.7 | $142.5 | $5.21 | 880,033.0 | -1.61% |
| 2025-11-19 | $146.0 | $144.1 | $1.87 | 395,057.0 | +0.39% |
| 2025-11-18 | $145.5 | $143.5 | $2.01 | 981,401.0 | -0.83% |
| 2025-11-17 | $147.4 | $144.9 | $2.53 | 957,677.0 | -0.86% |
| 2025-11-14 | $147.9 | $145.2 | $2.74 | 1,408,529.0 | -0.17% |
| 2025-11-13 | $149.1 | $146.8 | $2.30 | 503,960.0 | -1.78% |
Ishares Trust Ishares Esg Aware Msci Usa Etf-Aktien (ESGU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Trust Ishares Esg Aware Msci Usa Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ESGU-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 Usa Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Trust Ishares Esg Aware Msci Usa Etf-Aktien (ESGU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $150.9 | $148.4 | $2.51 | 5,681,248.0 | -0.19% |
| 2025-11 | $150.3 | $142.2 | $8.10 | 12,533,896.0 | -0.12% |
| 2025-10 | $150.9 | $142.8 | $8.18 | 13,733,015.0 | +2.76% |
| 2025-09 | $145.9 | $138.8 | $7.19 | 13,027,249.0 | +3.25% |
| 2025-08 | $142.1 | $135.3 | $6.72 | 8,928,846.0 | +2.01% |
| 2025-07 | $139.9 | $134.5 | $5.42 | 10,219,814.0 | +2.17% |
| 2025-06 | $135.4 | $128.0 | $7.48 | 10,002,030.0 | +4.90% |
| 2025-05 | $130.4 | $121.3 | $9.04 | 9,825,788.0 | +6.52% |
| 2025-04 | $123.8 | $105.2 | $18.63 | 15,233,694.0 | -0.68% |
| 2025-03 | $130.6 | $119.2 | $11.40 | 13,673,506.0 | -6.14% |
| 2025-02 | $134.2 | $127.4 | $6.77 | 12,903,455.0 | -1.79% |
| 2025-01 | $134.5 | $126.5 | $7.98 | 14,807,479.0 | +2.67% |
Ishares Trust Ishares Esg Aware Msci Usa Etf-Aktien (ESGU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $134.3 | $127.8 | $6.50 | 22,825,697.0 | -2.53% |
| 2024-11 | $132.9 | $124.8 | $8.09 | 13,406,272.0 | +6.51% |
| 2024-10 | $128.7 | $124.3 | $4.39 | 9,246,176.0 | -1.24% |
| 2024-09 | $126.3 | $118.4 | $7.94 | 9,120,838.0 | +1.91% |
| 2024-08 | $123.9 | $111.9 | $12.06 | 11,582,876.0 | +2.28% |
| 2024-07 | $124.1 | $118.0 | $6.16 | 17,721,218.0 | +1.46% |
| 2024-06 | $120.7 | $114.5 | $6.12 | 21,355,725.0 | +3.29% |
| 2024-05 | $117.1 | $109.8 | $7.36 | 15,665,777.0 | +4.75% |
| 2024-04 | $115.2 | $108.4 | $6.84 | 17,174,486.0 | -4.07% |
| 2024-03 | $115.3 | $111.0 | $4.32 | 25,296,421.0 | +2.87% |
| 2024-02 | $112.1 | $106.5 | $5.65 | 13,274,424.0 | +5.13% |
| 2024-01 | $108.2 | $102.7 | $5.50 | 19,634,006.0 | +1.32% |
Ishares Trust Ishares Esg Aware Msci Usa Etf-Aktien (ESGU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $105.4 | $100.1 | $5.28 | 13,172,677.0 | +4.41% |
| 2023-11 | $100.9 | $91.76 | $9.10 | 12,080,834.0 | +9.63% |
| 2023-10 | $96.20 | $89.69 | $6.51 | 16,531,740.0 | -2.40% |
| 2023-09 | $99.97 | $92.77 | $7.20 | 11,090,621.0 | -5.34% |
| 2023-08 | $100.7 | $95.21 | $5.49 | 14,299,003.0 | -1.64% |
| 2023-07 | $101.3 | $96.04 | $5.24 | 33,160,966.0 | +3.49% |
| 2023-06 | $97.67 | $91.73 | $5.94 | 18,239,294.0 | +6.00% |
| 2023-05 | $92.96 | $88.86 | $4.10 | 13,471,091.0 | +0.45% |
| 2023-04 | $91.58 | $88.86 | $2.72 | 19,752,401.0 | +1.19% |
| 2023-03 | $90.50 | $84.19 | $6.31 | 84,307,344.0 | +2.94% |
| 2023-02 | $92.93 | $87.34 | $5.59 | 15,731,722.0 | -2.63% |
| 2023-01 | $90.59 | $83.76 | $6.83 | 31,799,996.0 | +6.48% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):