Holen Sie sich die Stockscreener-App
53.44
0.80%
-0.43
Handel nachbörslich:
53.42
-0.02
-0.04%
iShares U.S. Infrastructure ETF-Aktien (IFRA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $54.01 | $53.27 | $0.7399 | 283,137.0 | -0.80% |
| 2025-12-11 | $53.96 | $53.28 | $0.68 | 302,440.0 | +1.18% |
| 2025-12-10 | $53.43 | $52.57 | $0.8565 | 291,477.0 | +1.31% |
| 2025-12-09 | $52.98 | $52.53 | $0.455 | 144,212.0 | -0.10% |
| 2025-12-08 | $53.14 | $52.54 | $0.60 | 137,895.0 | -0.60% |
| 2025-12-05 | $53.20 | $52.84 | $0.36 | 223,674.0 | -0.40% |
| 2025-12-04 | $53.32 | $52.96 | $0.36 | 625,271.0 | -0.08% |
| 2025-12-03 | $53.27 | $52.68 | $0.59 | 257,362.0 | +0.99% |
| 2025-12-02 | $53.16 | $52.66 | $0.50 | 307,395.0 | -0.64% |
| 2025-12-01 | $53.41 | $52.98 | $0.435 | 206,628.0 | -1.27% |
| 2025-11-28 | $53.70 | $53.31 | $0.39 | 303,099.0 | +0.68% |
| 2025-11-26 | $53.52 | $52.75 | $0.77 | 137,926.0 | +1.20% |
| 2025-11-25 | $52.77 | $52.04 | $0.725 | 183,922.0 | +1.38% |
| 2025-11-24 | $52.07 | $51.29 | $0.78 | 186,813.0 | +1.04% |
| 2025-11-21 | $51.69 | $50.66 | $1.03 | 372,599.0 | +1.32% |
| 2025-11-20 | $52.06 | $50.72 | $1.34 | 275,712.0 | -0.84% |
| 2025-11-19 | $51.68 | $51.07 | $0.61 | 236,669.0 | -0.49% |
| 2025-11-18 | $51.82 | $51.28 | $0.5378 | 451,282.0 | -0.23% |
| 2025-11-17 | $52.29 | $51.41 | $0.8795 | 246,755.0 | -0.96% |
| 2025-11-14 | $52.27 | $51.51 | $0.7599 | 168,742.0 | +0.03% |
| 2025-11-13 | $52.89 | $52.04 | $0.85 | 153,076.0 | -1.68% |
iShares U.S. Infrastructure ETF-Aktien (IFRA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares U.S. Infrastructure ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IFRA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares U.S. Infrastructure ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares U.S. Infrastructure ETF-Aktien (IFRA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $54.01 | $52.53 | $1.48 | 3,062,628.0 | -0.45% |
| 2025-11 | $53.70 | $50.66 | $3.04 | 4,574,710.0 | +1.96% |
| 2025-10 | $54.32 | $52.08 | $2.24 | 4,918,261.0 | -0.32% |
| 2025-09 | $52.82 | $51.04 | $1.78 | 3,751,469.0 | +1.54% |
| 2025-08 | $52.68 | $49.49 | $3.19 | 4,387,374.0 | +2.83% |
| 2025-07 | $51.69 | $49.00 | $2.69 | 5,166,516.0 | +2.85% |
| 2025-06 | $49.39 | $47.50 | $1.89 | 5,088,455.0 | +2.97% |
| 2025-05 | $48.56 | $45.23 | $3.33 | 3,574,345.0 | +5.64% |
| 2025-04 | $45.91 | $39.94 | $5.97 | 5,413,117.0 | +0.33% |
| 2025-03 | $47.01 | $44.49 | $2.52 | 12,966,606.0 | -3.24% |
| 2025-02 | $48.06 | $45.95 | $2.11 | 24,308,646.0 | -1.77% |
| 2025-01 | $49.32 | $45.07 | $4.25 | 6,215,422.0 | +2.44% |
iShares U.S. Infrastructure ETF-Aktien (IFRA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.68 | $45.59 | $6.09 | 4,835,609.0 | -10.50% |
| 2024-11 | $51.99 | $46.54 | $5.45 | 5,814,510.0 | +10.02% |
| 2024-10 | $48.39 | $46.44 | $1.95 | 8,966,497.0 | -0.15% |
| 2024-09 | $47.26 | $43.37 | $3.89 | 3,546,614.0 | +2.94% |
| 2024-08 | $46.55 | $42.77 | $3.78 | 3,679,017.0 | -1.19% |
| 2024-07 | $46.69 | $41.47 | $5.22 | 5,052,323.0 | +9.64% |
| 2024-06 | $44.42 | $41.75 | $2.67 | 3,995,268.0 | -4.88% |
| 2024-05 | $44.87 | $42.08 | $2.79 | 3,758,061.0 | +4.85% |
| 2024-04 | $43.59 | $40.93 | $2.66 | 3,980,898.0 | -2.61% |
| 2024-03 | $43.44 | $40.55 | $2.89 | 6,948,780.0 | +6.30% |
| 2024-02 | $40.93 | $38.21 | $2.72 | 6,309,828.0 | +5.40% |
| 2024-01 | $40.45 | $37.84 | $2.61 | 4,807,455.0 | -3.90% |
iShares U.S. Infrastructure ETF-Aktien (IFRA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $40.77 | $37.52 | $3.25 | 5,880,534.0 | +6.93% |
| 2023-11 | $37.74 | $34.80 | $2.94 | 5,028,043.0 | +7.23% |
| 2023-10 | $36.95 | $34.45 | $2.50 | 5,721,826.0 | -4.02% |
| 2023-09 | $39.44 | $36.42 | $3.02 | 4,505,429.0 | -6.08% |
| 2023-08 | $40.47 | $38.04 | $2.43 | 4,805,266.0 | -3.54% |
| 2023-07 | $40.60 | $38.17 | $2.43 | 8,238,574.0 | +3.35% |
| 2023-06 | $39.17 | $35.77 | $3.40 | 3,303,125.0 | +8.59% |
| 2023-05 | $37.60 | $35.77 | $1.83 | 2,810,940.0 | -2.94% |
| 2023-04 | $37.73 | $36.32 | $1.41 | 2,652,973.0 | -0.64% |
| 2023-03 | $39.21 | $34.89 | $4.32 | 5,335,283.0 | -2.05% |
| 2023-02 | $39.90 | $37.57 | $2.33 | 3,396,960.0 | -2.11% |
| 2023-01 | $38.97 | $35.99 | $2.98 | 4,506,914.0 | +7.34% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):