Holen Sie sich die Stockscreener-App
85.85
0.53%
0.45
iShares Core MSCI EAFE ETF-Aktien (IEFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $86.39 | $85.58 | $0.805 | 8,095,696.0 | +0.53% |
| 2025-09-04 | $85.43 | $84.98 | $0.45 | 7,376,322.0 | +0.64% |
| 2025-09-03 | $84.91 | $84.51 | $0.40 | 9,375,397.0 | +0.17% |
| 2025-09-02 | $84.83 | $84.17 | $0.6604 | 8,809,542.0 | -0.92% |
| 2025-08-29 | $85.69 | $85.40 | $0.2949 | 9,716,855.0 | -0.62% |
| 2025-08-28 | $86.14 | $85.84 | $0.30 | 10,502,326.0 | +0.37% |
| 2025-08-27 | $85.75 | $85.14 | $0.61 | 6,373,536.0 | -0.23% |
| 2025-08-26 | $85.97 | $85.70 | $0.265 | 7,262,362.0 | -0.07% |
| 2025-08-25 | $86.86 | $85.98 | $0.875 | 6,565,462.0 | -1.30% |
| 2025-08-22 | $87.25 | $86.07 | $1.18 | 7,186,743.0 | +1.57% |
| 2025-08-21 | $85.97 | $85.63 | $0.34 | 7,427,390.0 | -0.64% |
| 2025-08-20 | $86.33 | $86.00 | $0.33 | 18,469,693.0 | +0.30% |
| 2025-08-19 | $86.41 | $85.95 | $0.4581 | 9,154,506.0 | +0.01% |
| 2025-08-18 | $86.05 | $85.74 | $0.305 | 7,682,334.0 | -0.10% |
| 2025-08-15 | $86.18 | $85.97 | $0.2003 | 7,869,819.0 | +0.62% |
| 2025-08-14 | $85.64 | $85.24 | $0.40 | 6,936,506.0 | -0.05% |
| 2025-08-13 | $85.69 | $85.42 | $0.265 | 7,210,328.0 | +0.50% |
| 2025-08-12 | $85.24 | $84.44 | $0.805 | 9,559,306.0 | +1.18% |
| 2025-08-11 | $84.42 | $84.11 | $0.3083 | 8,608,068.0 | -0.41% |
| 2025-08-08 | $84.72 | $84.33 | $0.3899 | 6,781,662.0 | +0.55% |
iShares Core MSCI EAFE ETF-Aktien (IEFA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares Core MSCI EAFE ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IEFA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares Core MSCI EAFE ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares Core MSCI EAFE ETF-Aktien (IEFA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $86.39 | $84.17 | $2.21 | 41,752,653.0 | +0.40% |
| 2025-08 | $87.25 | $81.17 | $6.08 | 187,311,797.0 | +4.45% |
| 2025-07 | $85.53 | $81.66 | $3.88 | 219,035,967.0 | -1.93% |
| 2025-06 | $84.22 | $79.82 | $4.40 | 220,236,627.0 | +1.11% |
| 2025-05 | $83.19 | $78.35 | $4.84 | 197,363,909.0 | +4.89% |
| 2025-04 | $78.95 | $66.95 | $12.00 | 340,806,108.0 | +4.04% |
| 2025-03 | $78.95 | $75.01 | $3.94 | 273,844,300.0 | +0.36% |
| 2025-02 | $76.89 | $72.16 | $4.73 | 159,904,475.0 | +2.45% |
| 2025-01 | $74.61 | $69.00 | $5.61 | 189,601,379.0 | +4.70% |
iShares Core MSCI EAFE ETF-Aktien (IEFA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $75.11 | $69.22 | $5.89 | 173,652,651.0 | -4.52% |
| 2024-11 | $74.89 | $71.49 | $3.40 | 186,913,236.0 | -0.18% |
| 2024-10 | $78.10 | $73.14 | $4.96 | 145,795,407.0 | -5.47% |
| 2024-09 | $78.83 | $73.97 | $4.85 | 132,667,875.0 | +1.11% |
| 2024-08 | $77.44 | $68.74 | $8.70 | 156,592,953.0 | +3.22% |
| 2024-07 | $75.98 | $72.45 | $3.53 | 126,757,205.0 | +2.95% |
| 2024-06 | $76.20 | $71.78 | $4.42 | 148,207,949.0 | -3.72% |
| 2024-05 | $76.11 | $71.48 | $4.63 | 123,630,457.0 | +5.08% |
| 2024-04 | $74.34 | $70.55 | $3.79 | 196,907,193.0 | -3.26% |
| 2024-03 | $74.43 | $71.81 | $2.62 | 179,733,483.0 | +3.37% |
| 2024-02 | $72.09 | $68.88 | $3.22 | 166,065,019.0 | +2.76% |
| 2024-01 | $70.74 | $67.64 | $3.10 | 171,128,528.0 | -0.68% |
iShares Core MSCI EAFE ETF-Aktien (IEFA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $70.66 | $67.37 | $3.29 | 167,280,537.0 | +4.15% |
| 2023-11 | $67.91 | $62.33 | $5.58 | 162,715,743.0 | +8.32% |
| 2023-10 | $65.13 | $61.15 | $3.98 | 225,782,701.0 | -3.09% |
| 2023-09 | $67.53 | $63.62 | $3.91 | 152,229,706.0 | -3.83% |
| 2023-08 | $69.11 | $64.82 | $4.29 | 157,227,967.0 | -3.80% |
| 2023-07 | $69.85 | $65.25 | $4.60 | 134,874,062.0 | +3.04% |
| 2023-06 | $68.96 | $66.03 | $2.93 | 174,799,170.0 | +2.23% |
| 2023-05 | $69.22 | $65.54 | $3.68 | 175,642,486.0 | -3.98% |
| 2023-04 | $68.96 | $66.61 | $2.35 | 146,615,979.0 | +2.87% |
| 2023-03 | $67.02 | $61.94 | $5.08 | 262,874,876.0 | +2.80% |
| 2023-02 | $68.00 | $64.44 | $3.56 | 164,889,886.0 | -3.04% |
| 2023-01 | $67.38 | $61.89 | $5.49 | 268,385,430.0 | +8.81% |
0.32%
0.49%
Kapitalisierung:
|
Volumen (24h):