199.92
price down icon0.12%   -0.25
after-market Handel nachbörslich: 199.96 0.04 +0.02%
loading

Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $200.8 $199.8 $0.93 315,414.0 -0.12%
2025-07-23 $200.3 $199.8 $0.47 1,058,658.0 +0.65%
2025-07-22 $199.0 $197.4 $1.69 453,046.0 +0.79%
2025-07-21 $198.4 $197.2 $1.16 426,731.0 -0.01%
2025-07-18 $198.2 $196.9 $1.31 513,567.0 -0.13%
2025-07-17 $197.7 $196.4 $1.32 1,466,063.0 +0.53%
2025-07-16 $196.8 $194.8 $2.03 471,474.0 +0.34%
2025-07-15 $198.0 $195.9 $2.14 326,532.0 -0.95%
2025-07-14 $197.9 $197.1 $0.85 350,718.0 -0.07%
2025-07-11 $198.3 $197.3 $1.03 247,093.0 -0.50%
2025-07-10 $199.3 $197.4 $1.83 291,332.0 +0.54%
2025-07-09 $198.0 $196.6 $1.39 505,056.0 +0.26%
2025-07-08 $197.8 $196.7 $1.13 303,670.0 +0.06%
2025-07-07 $198.4 $196.2 $2.25 520,402.0 -0.74%
2025-07-03 $199.0 $197.8 $1.14 222,316.0 +0.58%
2025-07-02 $197.7 $196.8 $0.99 555,654.0 +0.12%
2025-07-01 $197.8 $195.2 $2.65 648,459.0 +0.96%
2025-06-30 $195.7 $194.1 $1.52 578,654.0 +0.55%
2025-06-27 $195.1 $193.6 $1.55 358,219.0 +0.43%
2025-06-26 $193.9 $192.9 $0.96 1,420,938.0 +0.52%
2025-06-25 $193.2 $192.2 $0.98 356,771.0 -0.32%

Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares S P 500 Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares S P 500 Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $200.8 $194.8 $5.96 8,991,599.0 +2.30%
2025-06 $195.7 $187.5 $8.16 9,877,302.0 +3.40%
2025-05 $192.1 $183.1 $9.09 20,186,696.0 +3.03%
2025-04 $191.7 $165.4 $26.26 23,803,563.0 -3.75%
2025-03 $198.3 $185.3 $13.00 16,424,899.0 -3.36%
2025-02 $198.7 $193.2 $5.49 21,891,630.0 +0.53%
2025-01 $198.6 $187.5 $11.08 15,089,375.0 +2.77%

Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $206.0 $189.1 $16.91 12,568,303.0 -7.54%
2024-11 $206.6 $193.8 $12.86 8,937,602.0 +5.92%
2024-10 $201.1 $194.6 $6.47 13,032,773.0 -1.28%
2024-09 $197.6 $188.9 $8.72 9,606,499.0 +0.47%
2024-08 $196.4 $181.7 $14.68 9,049,213.0 +2.91%
2024-07 $191.9 $180.5 $11.44 12,737,181.0 +4.77%
2024-06 $184.9 $179.2 $5.67 9,730,814.0 -1.15%
2024-05 $186.8 $178.0 $8.74 10,788,647.0 +2.98%
2024-04 $187.0 $176.1 $10.89 13,602,680.0 -4.29%
2024-03 $187.2 $178.9 $8.38 11,707,237.0 +4.13%
2024-02 $180.2 $173.0 $7.19 13,849,359.0 +2.95%
2024-01 $176.3 $170.1 $6.17 39,532,236.0 +0.21%

Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $174.4 $165.2 $9.29 12,841,703.0 +5.07%
2023-11 $165.6 $151.0 $14.56 11,504,499.0 +9.57%
2023-10 $156.4 $147.2 $9.20 13,436,359.0 -1.82%
2023-09 $163.3 $152.1 $11.20 9,617,382.0 -5.09%
2023-08 $166.5 $157.5 $9.07 10,977,200.0 -2.79%
2023-07 $167.6 $158.9 $8.67 11,283,559.0 +3.45%
2023-06 $161.5 $151.0 $10.53 11,531,607.0 +6.40%
2023-05 $155.1 $149.2 $5.80 11,819,582.0 -1.87%
2023-04 $154.4 $149.5 $4.91 10,753,841.0 +1.73%
2023-03 $154.4 $142.6 $11.80 18,321,016.0 +0.85%
2023-02 $160.3 $149.4 $10.93 20,758,086.0 -3.03%
2023-01 $155.3 $144.5 $10.86 21,287,661.0 +6.97%
exchange_traded_fund VTV
$179.89
price down icon 0.38%
exchange_traded_fund VUG
$452.27
price up icon 0.42%
exchange_traded_fund IJH
$63.80
price down icon 0.93%
exchange_traded_fund EFA
$90.86
price down icon 0.74%
exchange_traded_fund IWF
$437.85
price up icon 0.29%
exchange_traded_fund QQQ
$565.01
price up icon 0.21%
Kapitalisierung:     |  Volumen (24h):