Holen Sie sich die Stockscreener-App
145.06
0.04%
-0.06
Handel nachbörslich:
145.06
Ishares Core S P Total U S Stock Market Etf-Aktien (ITOT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $145.9 | $143.0 | $2.91 | 2,236,441.0 | -0.04% |
| 2025-10-13 | $145.4 | $144.3 | $1.05 | 1,512,407.0 | +1.63% |
| 2025-10-10 | $147.4 | $142.8 | $4.70 | 4,234,768.0 | -2.73% |
| 2025-10-09 | $147.5 | $146.4 | $1.08 | 1,182,293.0 | -0.32% |
| 2025-10-08 | $147.3 | $146.4 | $0.905 | 1,081,150.0 | +0.65% |
| 2025-10-07 | $147.3 | $146.0 | $1.36 | 1,592,686.0 | -0.46% |
| 2025-10-06 | $147.3 | $146.6 | $0.705 | 1,439,859.0 | +0.35% |
| 2025-10-03 | $147.3 | $146.2 | $1.03 | 2,459,703.0 | +0.05% |
| 2025-10-02 | $146.6 | $145.8 | $0.79 | 1,846,027.0 | +0.16% |
| 2025-10-01 | $146.4 | $145.0 | $1.35 | 1,659,007.0 | +0.36% |
| 2025-09-30 | $145.8 | $144.7 | $1.10 | 2,614,444.0 | +0.30% |
| 2025-09-29 | $145.5 | $144.9 | $0.68 | 1,202,729.0 | +0.26% |
| 2025-09-26 | $144.9 | $144.0 | $0.9431 | 1,586,050.0 | +0.65% |
| 2025-09-25 | $144.3 | $143.2 | $1.10 | 1,803,742.0 | -0.53% |
| 2025-09-24 | $145.6 | $144.4 | $1.17 | 1,425,335.0 | -0.40% |
| 2025-09-23 | $146.3 | $145.0 | $1.23 | 1,537,412.0 | -0.52% |
| 2025-09-22 | $146.2 | $145.0 | $1.15 | 1,181,609.0 | +0.43% |
| 2025-09-19 | $145.6 | $144.7 | $0.8649 | 1,552,489.0 | +0.38% |
| 2025-09-18 | $145.3 | $144.3 | $1.05 | 1,889,135.0 | +0.65% |
| 2025-09-17 | $144.7 | $142.9 | $1.83 | 2,026,387.0 | -0.09% |
| 2025-09-16 | $144.5 | $143.8 | $0.63 | 1,794,289.0 | -0.44% |
Ishares Core S P Total U S Stock Market Etf-Aktien (ITOT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Core S P Total U S Stock Market Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ITOT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Core S P Total U S Stock Market Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Core S P Total U S Stock Market Etf-Aktien (ITOT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $147.5 | $142.8 | $4.72 | 21,480,782.0 | -0.41% |
| 2025-09 | $146.3 | $139.1 | $7.12 | 34,326,031.0 | +3.07% |
| 2025-08 | $142.3 | $135.2 | $7.09 | 32,820,592.0 | +2.31% |
| 2025-07 | $139.8 | $134.5 | $5.35 | 39,479,624.0 | +2.28% |
| 2025-06 | $135.3 | $127.7 | $7.57 | 31,614,308.0 | +4.93% |
| 2025-05 | $130.2 | $121.5 | $8.71 | 36,059,720.0 | +6.37% |
| 2025-04 | $124.0 | $105.0 | $18.98 | 84,188,294.0 | -0.84% |
| 2025-03 | $130.8 | $119.3 | $11.43 | 41,426,615.0 | -6.19% |
| 2025-02 | $134.7 | $127.5 | $7.19 | 25,678,049.0 | -1.83% |
| 2025-01 | $134.4 | $126.3 | $8.09 | 28,472,586.0 | +3.01% |
Ishares Core S P Total U S Stock Market Etf-Aktien (ITOT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $134.5 | $127.5 | $7.06 | 27,868,049.0 | -3.05% |
| 2024-11 | $133.4 | $124.7 | $8.68 | 20,075,865.0 | +6.69% |
| 2024-10 | $128.5 | $123.7 | $4.79 | 20,823,989.0 | -0.69% |
| 2024-09 | $125.8 | $118.0 | $7.74 | 21,368,381.0 | +1.65% |
| 2024-08 | $123.7 | $111.6 | $12.04 | 29,723,152.0 | +2.12% |
| 2024-07 | $124.0 | $118.1 | $5.93 | 31,997,444.0 | +1.89% |
| 2024-06 | $120.1 | $114.6 | $5.51 | 20,548,352.0 | +2.72% |
| 2024-05 | $117.0 | $109.9 | $7.14 | 21,610,766.0 | +4.88% |
| 2024-04 | $115.5 | $108.5 | $7.06 | 31,214,972.0 | -4.38% |
| 2024-03 | $115.6 | $111.2 | $4.37 | 28,831,834.0 | +2.95% |
| 2024-02 | $112.3 | $106.4 | $5.89 | 24,114,767.0 | +5.33% |
| 2024-01 | $108.3 | $103.0 | $5.31 | 33,417,421.0 | +1.05% |
Ishares Core S P Total U S Stock Market Etf-Aktien (ITOT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $105.8 | $100.0 | $5.83 | 30,269,831.0 | +4.89% |
| 2023-11 | $100.7 | $91.67 | $9.06 | 27,317,717.0 | +9.44% |
| 2023-10 | $96.36 | $89.73 | $6.63 | 37,367,894.0 | -2.68% |
| 2023-09 | $100.2 | $93.05 | $7.16 | 23,895,223.0 | -5.25% |
| 2023-08 | $101.2 | $95.42 | $5.80 | 23,614,884.0 | -1.95% |
| 2023-07 | $101.7 | $96.26 | $5.40 | 20,681,941.0 | +3.63% |
| 2023-06 | $98.04 | $91.64 | $6.40 | 23,475,881.0 | +6.49% |
| 2023-05 | $92.99 | $88.76 | $4.23 | 26,342,373.0 | +0.45% |
| 2023-04 | $91.75 | $88.88 | $2.87 | 18,711,047.0 | +1.02% |
| 2023-03 | $90.94 | $84.35 | $6.59 | 34,046,021.0 | +2.22% |
| 2023-02 | $93.56 | $87.91 | $5.65 | 22,075,853.0 | -2.31% |
| 2023-01 | $90.96 | $83.77 | $7.19 | 41,153,068.0 | +6.92% |
0.86%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):