Holen Sie sich die Stockscreener-App
27.04
0.06%
-0.0181
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $27.05 | $27.02 | $0.03 | 18,023.0 | -0.06% |
| 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% |
| 2025-06-24 | $26.93 | $26.84 | $0.09 | 523,376.0 | +0.22% |
| 2025-06-23 | $26.87 | $26.80 | $0.07 | 433,235.0 | +0.00% |
| 2025-06-20 | $26.85 | $26.76 | $0.09 | 377,358.0 | +0.30% |
| 2025-06-18 | $26.81 | $26.72 | $0.09 | 1,215,202.0 | +0.04% |
| 2025-06-17 | $26.78 | $26.72 | $0.0561 | 327,505.0 | -0.04% |
| 2025-06-16 | $26.78 | $26.73 | $0.0452 | 286,058.0 | +0.26% |
| 2025-06-13 | $26.75 | $26.67 | $0.08 | 1,191,960.0 | -0.34% |
| 2025-06-12 | $26.78 | $26.74 | $0.0399 | 970,393.0 | +0.30% |
| 2025-06-11 | $26.75 | $26.69 | $0.06 | 684,302.0 | +0.07% |
| 2025-06-10 | $26.70 | $26.61 | $0.085 | 483,061.0 | +0.34% |
| 2025-06-09 | $26.61 | $26.51 | $0.095 | 1,549,988.0 | +0.30% |
| 2025-06-06 | $26.54 | $26.50 | $0.0381 | 692,538.0 | +0.00% |
| 2025-06-05 | $26.58 | $26.50 | $0.08 | 415,058.0 | -0.19% |
| 2025-06-04 | $26.58 | $26.49 | $0.09 | 1,027,761.0 | +0.34% |
| 2025-06-03 | $26.50 | $26.41 | $0.09 | 894,265.0 | +0.15% |
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 | $27.08 | $26.98 | $0.10 | 846,252.0 | -0.35% |
| 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% |
0.14%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):