Holen Sie sich die Stockscreener-App
62.31
0.92%
0.57
Vorhandelsmarkt:
62.30
-0.01
-0.02%
Ishares U S Medical Devices Etf-Aktien (IHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $62.37 | $61.64 | $0.73 | 1,537,985.0 | +0.92% |
| 2025-12-09 | $62.69 | $61.68 | $1.01 | 1,084,017.0 | -0.87% |
| 2025-12-08 | $63.46 | $62.19 | $1.27 | 2,042,903.0 | -1.89% |
| 2025-12-05 | $63.83 | $63.34 | $0.48 | 934,518.0 | +0.27% |
| 2025-12-04 | $63.40 | $62.95 | $0.445 | 665,550.0 | +0.14% |
| 2025-12-03 | $63.61 | $63.05 | $0.56 | 901,072.0 | +0.08% |
| 2025-12-02 | $63.84 | $63.14 | $0.6999 | 1,377,212.0 | -0.71% |
| 2025-12-01 | $64.26 | $63.55 | $0.71 | 1,040,769.0 | -1.15% |
| 2025-11-28 | $64.47 | $64.11 | $0.355 | 283,109.0 | +0.05% |
| 2025-11-26 | $64.68 | $64.27 | $0.41 | 731,735.0 | -0.22% |
| 2025-11-25 | $64.62 | $63.36 | $1.26 | 1,664,962.0 | +1.77% |
| 2025-11-24 | $63.67 | $62.66 | $1.01 | 1,460,286.0 | +1.04% |
| 2025-11-21 | $63.02 | $61.21 | $1.81 | 1,739,451.0 | +2.55% |
| 2025-11-20 | $62.36 | $61.09 | $1.27 | 1,755,091.0 | -1.26% |
| 2025-11-19 | $62.31 | $61.53 | $0.775 | 1,452,141.0 | +0.19% |
| 2025-11-18 | $62.22 | $61.51 | $0.71 | 1,667,720.0 | +0.16% |
| 2025-11-17 | $62.42 | $61.68 | $0.74 | 1,129,008.0 | -0.98% |
| 2025-11-14 | $62.81 | $62.18 | $0.635 | 1,109,623.0 | -1.03% |
| 2025-11-13 | $63.49 | $62.75 | $0.74 | 1,129,566.0 | -0.35% |
| 2025-11-12 | $63.33 | $62.49 | $0.835 | 886,279.0 | +0.99% |
| 2025-11-11 | $62.59 | $61.95 | $0.645 | 1,148,570.0 | +1.28% |
Ishares U S Medical Devices Etf-Aktien (IHI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares U S Medical Devices Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IHI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares U S Medical Devices Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares U S Medical Devices Etf-Aktien (IHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $64.26 | $61.64 | $2.62 | 11,122,011.0 | -3.19% |
| 2025-11 | $64.68 | $59.86 | $4.82 | 24,231,977.0 | +6.93% |
| 2025-10 | $62.89 | $58.18 | $4.71 | 30,959,153.0 | +0.18% |
| 2025-09 | $62.81 | $58.62 | $4.19 | 19,181,994.0 | -3.33% |
| 2025-08 | $62.93 | $59.09 | $3.84 | 16,565,881.0 | +4.12% |
| 2025-07 | $62.81 | $59.56 | $3.25 | 18,516,207.0 | -4.71% |
| 2025-06 | $62.72 | $59.69 | $3.03 | 15,835,667.0 | +1.21% |
| 2025-05 | $63.02 | $58.99 | $4.02 | 15,101,835.0 | +3.51% |
| 2025-04 | $60.42 | $52.90 | $7.52 | 17,105,537.0 | -0.66% |
| 2025-03 | $64.79 | $58.43 | $6.36 | 15,162,703.0 | -5.61% |
| 2025-02 | $65.18 | $62.62 | $2.56 | 15,204,758.0 | -0.06% |
| 2025-01 | $65.05 | $58.04 | $7.01 | 21,432,610.0 | +9.36% |
Ishares U S Medical Devices Etf-Aktien (IHI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $61.18 | $57.73 | $3.45 | 13,573,347.0 | -4.34% |
| 2024-11 | $61.28 | $58.67 | $2.61 | 11,846,150.0 | +5.13% |
| 2024-10 | $60.43 | $57.24 | $3.19 | 10,371,634.0 | -1.84% |
| 2024-09 | $60.11 | $57.65 | $2.46 | 10,852,547.0 | +0.65% |
| 2024-08 | $59.00 | $54.17 | $4.83 | 14,007,003.0 | +7.18% |
| 2024-07 | $57.52 | $53.72 | $3.80 | 16,920,231.0 | -2.03% |
| 2024-06 | $56.80 | $55.34 | $1.46 | 11,985,443.0 | +0.92% |
| 2024-05 | $56.88 | $54.52 | $2.36 | 16,402,260.0 | +0.95% |
| 2024-04 | $58.59 | $54.16 | $4.43 | 24,921,992.0 | -6.11% |
| 2024-03 | $59.14 | $56.47 | $2.67 | 25,565,547.0 | +3.06% |
| 2024-02 | $58.20 | $55.52 | $2.68 | 21,292,974.0 | +1.83% |
| 2024-01 | $56.56 | $52.60 | $3.96 | 26,241,818.0 | +3.45% |
Ishares U S Medical Devices Etf-Aktien (IHI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $54.35 | $49.90 | $4.45 | 25,035,107.0 | +7.66% |
| 2023-11 | $50.49 | $45.03 | $5.46 | 35,657,415.0 | +10.76% |
| 2023-10 | $48.91 | $43.96 | $4.95 | 40,588,618.0 | -6.68% |
| 2023-09 | $52.98 | $47.74 | $5.23 | 20,814,049.0 | -7.62% |
| 2023-08 | $55.98 | $51.13 | $4.85 | 21,855,360.0 | -6.43% |
| 2023-07 | $57.95 | $54.80 | $3.15 | 19,249,647.0 | -0.62% |
| 2023-06 | $56.65 | $52.66 | $3.99 | 20,059,405.0 | +6.71% |
| 2023-05 | $57.16 | $52.14 | $5.02 | 21,442,328.0 | -6.80% |
| 2023-04 | $57.24 | $53.25 | $3.99 | 18,134,398.0 | +5.17% |
| 2023-03 | $54.06 | $50.09 | $3.97 | 20,021,705.0 | +3.83% |
| 2023-02 | $56.16 | $51.68 | $4.48 | 12,489,800.0 | -3.72% |
| 2023-01 | $55.42 | $52.16 | $3.27 | 16,436,841.0 | +2.72% |
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):