Holen Sie sich die Stockscreener-App
87.51
0.68%
-0.59
iShares Core MSCI EAFE ETF-Aktien (IEFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $87.54 | $87.14 | $0.40 | 908,100.0 | -0.67% |
| 2025-11-03 | $88.22 | $87.87 | $0.3515 | 10,163,590.0 | +0.01% |
| 2025-10-31 | $88.21 | $87.75 | $0.46 | 11,304,918.0 | -0.24% |
| 2025-10-30 | $88.66 | $88.11 | $0.545 | 12,330,754.0 | -0.39% |
| 2025-10-29 | $89.25 | $88.22 | $1.03 | 12,204,640.0 | -0.61% |
| 2025-10-28 | $89.47 | $89.03 | $0.435 | 9,076,883.0 | -0.15% |
| 2025-10-27 | $89.37 | $89.14 | $0.225 | 7,492,136.0 | +0.70% |
| 2025-10-24 | $88.88 | $88.63 | $0.25 | 8,160,768.0 | +0.16% |
| 2025-10-23 | $88.67 | $88.33 | $0.345 | 7,979,444.0 | +0.51% |
| 2025-10-22 | $88.39 | $87.73 | $0.66 | 10,227,581.0 | -0.09% |
| 2025-10-21 | $88.57 | $88.13 | $0.44 | 8,247,249.0 | -0.72% |
| 2025-10-20 | $88.91 | $88.52 | $0.3874 | 11,979,969.0 | +0.82% |
| 2025-10-17 | $88.21 | $87.61 | $0.5951 | 11,364,258.0 | +0.10% |
| 2025-10-16 | $88.39 | $87.72 | $0.675 | 10,159,541.0 | +0.47% |
| 2025-10-15 | $87.88 | $87.10 | $0.7733 | 7,761,769.0 | +0.45% |
| 2025-10-14 | $87.44 | $86.20 | $1.24 | 12,376,012.0 | +0.48% |
| 2025-10-13 | $86.92 | $86.38 | $0.54 | 6,578,604.0 | +0.83% |
| 2025-10-10 | $87.50 | $85.98 | $1.52 | 16,544,458.0 | -1.89% |
| 2025-10-09 | $88.51 | $87.54 | $0.97 | 8,127,569.0 | -0.81% |
| 2025-10-08 | $88.58 | $88.26 | $0.3185 | 9,486,427.0 | +0.32% |
| 2025-10-07 | $88.72 | $88.17 | $0.5499 | 8,520,633.0 | -0.90% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $88.22 | $87.14 | $1.08 | 11,071,690.0 | -0.66% |
| 2025-10 | $89.47 | $85.98 | $3.48 | 229,878,682.0 | +0.89% |
| 2025-09 | $87.72 | $84.17 | $3.55 | 260,198,389.0 | +2.11% |
| 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% |
0.49%
Kapitalisierung:
|
Volumen (24h):