Holen Sie sich die Stockscreener-App
116.70
1.08%
-1.34
Ishares Core S P Small Cap Etf-Aktien (IJR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $117.5 | $116.2 | $1.28 | 7,008,133.0 | -1.10% |
| 2025-11-03 | $118.0 | $116.3 | $1.75 | 9,094,917.0 | +0.20% |
| 2025-10-31 | $118.0 | $116.7 | $1.37 | 4,235,873.0 | +0.17% |
| 2025-10-30 | $119.4 | $117.4 | $1.99 | 5,831,489.0 | -1.09% |
| 2025-10-29 | $120.9 | $118.0 | $2.91 | 7,248,293.0 | -1.30% |
| 2025-10-28 | $121.0 | $119.9 | $1.12 | 4,638,193.0 | -0.58% |
| 2025-10-27 | $122.1 | $120.8 | $1.30 | 2,789,962.0 | +0.01% |
| 2025-10-24 | $121.9 | $121.1 | $0.8698 | 2,775,750.0 | +0.87% |
| 2025-10-23 | $120.3 | $118.7 | $1.64 | 3,337,888.0 | +0.99% |
| 2025-10-22 | $120.2 | $118.0 | $2.15 | 5,035,864.0 | -0.73% |
| 2025-10-21 | $120.2 | $118.9 | $1.28 | 2,910,394.0 | +0.28% |
| 2025-10-20 | $119.7 | $118.5 | $1.14 | 3,558,599.0 | +1.58% |
| 2025-10-17 | $118.2 | $116.9 | $1.24 | 5,319,849.0 | -0.17% |
| 2025-10-16 | $119.7 | $117.2 | $2.42 | 6,149,438.0 | -1.31% |
| 2025-10-15 | $120.4 | $118.3 | $2.14 | 4,094,992.0 | +0.84% |
| 2025-10-14 | $118.9 | $114.9 | $3.99 | 4,592,297.0 | +1.52% |
| 2025-10-13 | $116.8 | $115.5 | $1.31 | 4,882,439.0 | +2.02% |
| 2025-10-10 | $118.4 | $114.1 | $4.30 | 6,789,461.0 | -3.12% |
| 2025-10-09 | $119.3 | $117.7 | $1.67 | 3,086,849.0 | -1.15% |
| 2025-10-08 | $119.3 | $118.1 | $1.23 | 2,971,300.0 | +0.91% |
| 2025-10-07 | $120.2 | $118.1 | $2.05 | 4,011,416.0 | -1.28% |
Ishares Core S P Small Cap Etf-Aktien (IJR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Core S P Small Cap Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IJR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Core S P Small Cap Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Core S P Small Cap Etf-Aktien (IJR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $118.0 | $116.2 | $1.80 | 16,103,050.0 | -0.90% |
| 2025-10 | $122.1 | $114.1 | $7.94 | 104,644,689.0 | -0.87% |
| 2025-09 | $121.0 | $116.2 | $4.78 | 91,089,670.0 | +0.67% |
| 2025-08 | $119.3 | $107.1 | $12.19 | 89,831,323.0 | +7.04% |
| 2025-07 | $114.8 | $108.6 | $6.21 | 114,822,181.0 | +0.91% |
| 2025-06 | $110.1 | $103.8 | $6.39 | 91,227,406.0 | +3.72% |
| 2025-05 | $108.6 | $99.65 | $8.98 | 82,809,353.0 | +5.23% |
| 2025-04 | $106.6 | $89.22 | $17.36 | 156,380,373.0 | -4.25% |
| 2025-03 | $112.5 | $102.0 | $10.50 | 106,206,703.0 | -6.46% |
| 2025-02 | $119.8 | $110.1 | $9.66 | 69,638,838.0 | -5.61% |
| 2025-01 | $120.3 | $111.8 | $8.47 | 81,537,241.0 | +2.79% |
Ishares Core S P Small Cap Etf-Aktien (IJR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $127.2 | $113.7 | $13.50 | 78,675,685.0 | -9.14% |
| 2024-11 | $128.6 | $114.0 | $14.64 | 77,508,411.0 | +11.07% |
| 2024-10 | $119.1 | $113.1 | $5.97 | 64,332,456.0 | -2.60% |
| 2024-09 | $118.7 | $107.5 | $11.17 | 77,782,176.0 | +0.39% |
| 2024-08 | $119.1 | $104.9 | $14.20 | 83,047,036.0 | -1.55% |
| 2024-07 | $120.7 | $105.3 | $15.48 | 87,359,813.0 | +10.95% |
| 2024-06 | $110.6 | $103.9 | $6.70 | 57,743,424.0 | -2.73% |
| 2024-05 | $111.6 | $104.4 | $7.15 | 58,378,506.0 | +5.04% |
| 2024-04 | $111.0 | $101.8 | $9.15 | 79,100,935.0 | -5.55% |
| 2024-03 | $111.2 | $104.9 | $6.28 | 80,827,118.0 | +2.95% |
| 2024-02 | $108.8 | $102.2 | $6.55 | 91,481,604.0 | +3.22% |
| 2024-01 | $108.7 | $101.5 | $7.23 | 107,357,915.0 | -3.93% |
Ishares Core S P Small Cap Etf-Aktien (IJR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $110.5 | $95.56 | $14.99 | 114,303,082.0 | +12.48% |
| 2023-11 | $98.05 | $88.03 | $10.02 | 100,445,500.0 | +8.27% |
| 2023-10 | $94.72 | $87.32 | $7.40 | 98,700,073.0 | -5.77% |
| 2023-09 | $102.4 | $92.87 | $9.57 | 78,827,077.0 | -6.40% |
| 2023-08 | $104.8 | $97.19 | $7.63 | 69,797,338.0 | -4.17% |
| 2023-07 | $105.2 | $96.41 | $8.81 | 67,922,859.0 | +5.53% |
| 2023-06 | $100.5 | $91.99 | $8.53 | 96,841,039.0 | +7.81% |
| 2023-05 | $96.01 | $90.28 | $5.73 | 88,419,244.0 | -1.67% |
| 2023-04 | $97.39 | $91.45 | $5.94 | 74,011,491.0 | -2.79% |
| 2023-03 | $104.3 | $90.83 | $13.52 | 124,315,014.0 | -5.56% |
| 2023-02 | $108.2 | $101.2 | $7.09 | 62,629,297.0 | -1.21% |
| 2023-01 | $103.7 | $93.75 | $9.93 | 70,092,115.0 | +9.51% |
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):