27.09
price down icon0.11%   -0.03
after-market Handel nachbörslich: 27.09
loading

Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $27.13 $27.09 $0.04 201,100.0 -0.11%
2025-07-23 $27.13 $27.11 $0.025 111,363.0 +0.18%
2025-07-22 $27.09 $27.05 $0.04 839,849.0 +0.19%
2025-07-21 $27.08 $27.02 $0.06 413,841.0 +0.07%
2025-07-18 $27.01 $26.97 $0.04 117,389.0 +0.15%
2025-07-17 $26.98 $26.93 $0.05 320,422.0 +0.11%
2025-07-16 $26.94 $26.82 $0.12 350,597.0 +0.15%
2025-07-15 $27.01 $26.88 $0.1271 383,603.0 -0.33%
2025-07-14 $26.99 $26.93 $0.06 374,517.0 +0.15%
2025-07-11 $26.97 $26.91 $0.06 185,776.0 -0.22%
2025-07-10 $27.04 $26.98 $0.0527 229,380.0 -0.04%
2025-07-09 $27.03 $26.96 $0.065 677,900.0 +0.30%
2025-07-08 $26.98 $26.92 $0.0573 440,174.0 -0.30%
2025-07-07 $27.07 $26.99 $0.08 1,206,330.0 -0.26%
2025-07-03 $27.10 $27.02 $0.08 473,737.0 +0.07%
2025-07-02 $27.08 $26.98 $0.10 447,511.0 +0.15%
2025-07-01 $27.04 $26.98 $0.06 380,718.0 -0.44%
2025-06-30 $27.14 $27.06 $0.085 734,675.0 +0.48%
2025-06-27 $27.06 $26.99 $0.0667 692,782.0 +0.07%
2025-06-26 $26.99 $26.91 $0.075 3,721,473.0 +0.33%
2025-06-25 $26.90 $26.87 $0.03 288,359.0 +0.00%

Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Fallen Angels Usd Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FALN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Fallen Angels Usd Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $27.13 $26.82 $0.31 7,355,307.0 -0.18%
2025-06 $27.14 $26.36 $0.785 16,946,896.0 +2.11%
2025-05 $26.62 $26.06 $0.56 18,203,437.0 +1.14%
2025-04 $26.77 $24.82 $1.95 52,947,441.0 -1.90%
2025-03 $27.03 $26.66 $0.37 18,184,515.0 -1.29%
2025-02 $27.14 $26.81 $0.33 16,642,791.0 +0.26%
2025-01 $27.16 $26.61 $0.55 19,585,793.0 +1.35%

Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $27.28 $26.55 $0.7299 15,880,787.0 -2.20%
2024-11 $27.33 $26.69 $0.64 16,959,781.0 +1.60%
2024-10 $27.29 $26.88 $0.409 15,370,637.0 -1.65%
2024-09 $27.43 $26.88 $0.55 13,753,829.0 +0.81%
2024-08 $27.23 $26.25 $0.98 15,418,751.0 +1.23%
2024-07 $26.81 $25.99 $0.82 13,663,477.0 +2.29%
2024-06 $26.55 $26.19 $0.355 11,575,268.0 -0.91%
2024-05 $26.61 $25.90 $0.71 14,294,272.0 +0.95%
2024-04 $26.70 $25.98 $0.725 17,701,499.0 -2.53%
2024-03 $26.91 $26.37 $0.545 11,763,574.0 +1.21%
2024-02 $26.72 $26.31 $0.41 18,613,117.0 -0.67%
2024-01 $26.84 $26.12 $0.72 16,420,808.0 +1.21%

Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $26.61 $25.70 $0.9099 12,851,045.0 +2.19%
2023-11 $25.89 $24.42 $1.47 22,446,823.0 +5.41%
2023-10 $24.65 $24.12 $0.5299 35,309,297.0 -1.17%
2023-09 $25.39 $24.71 $0.68 20,629,982.0 -2.52%
2023-08 $25.45 $24.97 $0.48 20,367,814.0 -0.16%
2023-07 $25.57 $24.95 $0.62 36,851,400.0 +0.43%
2023-06 $25.40 $24.78 $0.62 15,473,292.0 +1.85%
2023-05 $25.02 $24.61 $0.41 15,664,250.0 -1.03%
2023-04 $25.36 $24.96 $0.395 24,691,416.0 -0.40%
2023-03 $25.28 $24.48 $0.80 17,015,884.0 +1.12%
2023-02 $25.86 $24.70 $1.16 23,197,835.0 -2.19%
2023-01 $25.71 $24.59 $1.12 28,219,773.0 +3.82%
exchange_traded_fund VTV
$179.89
price down icon 0.38%
exchange_traded_fund VUG
$452.27
price up icon 0.42%
exchange_traded_fund IJH
$63.80
price down icon 0.93%
exchange_traded_fund EFA
$90.86
price down icon 0.74%
exchange_traded_fund IWF
$437.85
price up icon 0.29%
exchange_traded_fund QQQ
$565.01
price up icon 0.21%
Kapitalisierung:     |  Volumen (24h):