Holen Sie sich die Stockscreener-App
38.28
0.55%
-0.21
Handel nachbörslich:
38.33
0.05
+0.13%
Ishares Msci Intl Value Factor Etf-Aktien (IVLU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $38.54 | $38.16 | $0.375 | 854,630.0 | -0.55% |
| 2025-12-11 | $38.55 | $38.25 | $0.295 | 656,675.0 | +1.10% |
| 2025-12-10 | $38.13 | $37.72 | $0.42 | 756,241.0 | +1.28% |
| 2025-12-09 | $37.75 | $37.56 | $0.1855 | 781,386.0 | +0.13% |
| 2025-12-08 | $37.66 | $37.49 | $0.1682 | 1,465,545.0 | -0.08% |
| 2025-12-05 | $37.76 | $37.53 | $0.2208 | 504,635.0 | -0.21% |
| 2025-12-04 | $37.76 | $37.59 | $0.1674 | 721,910.0 | +0.59% |
| 2025-12-03 | $37.48 | $37.28 | $0.195 | 583,504.0 | +0.19% |
| 2025-12-02 | $37.39 | $37.23 | $0.16 | 576,490.0 | +0.62% |
| 2025-12-01 | $37.30 | $37.11 | $0.195 | 833,018.0 | -0.16% |
| 2025-11-28 | $37.22 | $37.03 | $0.19 | 308,268.0 | +0.24% |
| 2025-11-26 | $37.16 | $36.79 | $0.37 | 947,906.0 | +1.09% |
| 2025-11-25 | $36.74 | $36.40 | $0.34 | 815,642.0 | +1.55% |
| 2025-11-24 | $36.17 | $35.97 | $0.205 | 806,844.0 | +0.39% |
| 2025-11-21 | $36.09 | $35.66 | $0.425 | 800,511.0 | +1.90% |
| 2025-11-20 | $36.00 | $35.31 | $0.684 | 1,225,730.0 | -1.40% |
| 2025-11-19 | $36.04 | $35.71 | $0.33 | 1,181,458.0 | -0.25% |
| 2025-11-18 | $36.04 | $35.71 | $0.33 | 1,187,223.0 | -1.18% |
| 2025-11-17 | $36.73 | $36.23 | $0.505 | 1,528,754.0 | -1.57% |
| 2025-11-14 | $37.02 | $36.78 | $0.24 | 585,414.0 | -0.22% |
| 2025-11-13 | $37.38 | $36.98 | $0.3909 | 746,256.0 | -0.91% |
Ishares Msci Intl Value Factor Etf-Aktien (IVLU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Msci Intl Value Factor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVLU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Msci Intl Value Factor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Msci Intl Value Factor Etf-Aktien (IVLU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $38.55 | $37.11 | $1.44 | 8,588,664.0 | +2.93% |
| 2025-11 | $37.39 | $35.31 | $2.07 | 16,697,440.0 | +3.56% |
| 2025-10 | $36.38 | $34.70 | $1.68 | 12,878,935.0 | +1.21% |
| 2025-09 | $35.83 | $34.47 | $1.36 | 13,872,298.0 | +1.69% |
| 2025-08 | $35.70 | $32.67 | $3.03 | 10,883,782.0 | +5.92% |
| 2025-07 | $34.23 | $32.46 | $1.77 | 11,514,103.0 | +0.15% |
| 2025-06 | $33.45 | $31.60 | $1.85 | 10,144,265.0 | -0.03% |
| 2025-05 | $33.11 | $31.00 | $2.11 | 9,906,710.0 | +5.45% |
| 2025-04 | $31.50 | $26.41 | $5.08 | 15,655,352.0 | +2.94% |
| 2025-03 | $31.68 | $29.80 | $1.87 | 10,267,679.0 | +2.57% |
| 2025-02 | $30.01 | $27.54 | $2.47 | 5,253,056.0 | +4.94% |
| 2025-01 | $28.57 | $26.48 | $2.09 | 9,573,867.0 | +3.87% |
Ishares Msci Intl Value Factor Etf-Aktien (IVLU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.65 | $26.44 | $2.21 | 8,360,244.0 | -3.25% |
| 2024-11 | $28.82 | $27.43 | $1.39 | 5,868,262.0 | -0.81% |
| 2024-10 | $29.53 | $28.03 | $1.50 | 3,289,842.0 | -4.33% |
| 2024-09 | $29.92 | $28.02 | $1.90 | 3,691,923.0 | +1.03% |
| 2024-08 | $29.30 | $25.97 | $3.33 | 5,612,942.0 | +2.38% |
| 2024-07 | $28.84 | $27.54 | $1.30 | 6,932,653.0 | +4.05% |
| 2024-06 | $29.25 | $27.00 | $2.25 | 7,714,504.0 | -5.93% |
| 2024-05 | $29.27 | $27.70 | $1.57 | 5,328,687.0 | +4.85% |
| 2024-04 | $28.58 | $27.15 | $1.43 | 5,553,194.0 | -1.45% |
| 2024-03 | $28.30 | $27.01 | $1.29 | 6,110,516.0 | +4.75% |
| 2024-02 | $27.08 | $25.85 | $1.23 | 5,715,237.0 | +2.39% |
| 2024-01 | $26.77 | $25.81 | $0.96 | 7,973,047.0 | -0.72% |
Ishares Msci Intl Value Factor Etf-Aktien (IVLU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.79 | $25.79 | $1.00 | 7,595,095.0 | +1.96% |
| 2023-11 | $26.07 | $24.36 | $1.71 | 6,323,337.0 | +7.00% |
| 2023-10 | $25.48 | $23.89 | $1.59 | 14,312,286.0 | -4.18% |
| 2023-09 | $26.50 | $25.20 | $1.30 | 4,421,404.0 | -1.28% |
| 2023-08 | $26.35 | $24.86 | $1.48 | 6,210,272.0 | -3.06% |
| 2023-07 | $26.60 | $24.74 | $1.86 | 4,284,992.0 | +4.13% |
| 2023-06 | $25.84 | $24.64 | $1.20 | 6,634,843.0 | +4.22% |
| 2023-05 | $25.64 | $24.27 | $1.37 | 4,717,631.0 | -4.16% |
| 2023-04 | $25.66 | $24.75 | $0.9101 | 6,655,357.0 | +2.78% |
| 2023-03 | $25.34 | $23.14 | $2.21 | 7,947,973.0 | +0.41% |
| 2023-02 | $25.39 | $24.42 | $0.97 | 6,672,622.0 | -1.75% |
| 2023-01 | $25.15 | $23.31 | $1.84 | 7,550,342.0 | +8.46% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):