Holen Sie sich die Stockscreener-App
33.97
0.76%
-0.25
Handel nachbörslich:
33.95
-0.02
-0.06%
Ishares Msci Intl Value Factor Etf-Aktien (IVLU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $34.15 | $33.95 | $0.195 | 749,747.0 | -0.73% |
| 2025-07-23 | $34.23 | $34.15 | $0.085 | 156,830.0 | +3.13% |
| 2025-07-22 | $33.18 | $32.92 | $0.255 | 544,804.0 | +0.88% |
| 2025-07-21 | $33.04 | $32.77 | $0.275 | 329,541.0 | +1.01% |
| 2025-07-18 | $32.82 | $32.55 | $0.275 | 554,861.0 | -0.49% |
| 2025-07-17 | $32.74 | $32.53 | $0.21 | 393,094.0 | +0.15% |
| 2025-07-16 | $32.70 | $32.46 | $0.245 | 799,574.0 | +0.43% |
| 2025-07-15 | $32.90 | $32.51 | $0.39 | 604,906.0 | -1.39% |
| 2025-07-14 | $33.00 | $32.87 | $0.13 | 433,262.0 | +0.09% |
| 2025-07-11 | $33.11 | $32.89 | $0.22 | 543,305.0 | -0.96% |
| 2025-07-10 | $33.30 | $33.10 | $0.19 | 465,485.0 | -0.09% |
| 2025-07-09 | $33.32 | $33.11 | $0.21 | 432,928.0 | +1.00% |
| 2025-07-08 | $33.00 | $32.74 | $0.2599 | 681,388.0 | +0.76% |
| 2025-07-07 | $33.00 | $32.60 | $0.40 | 582,081.0 | -1.36% |
| 2025-07-03 | $33.24 | $33.12 | $0.1235 | 311,059.0 | +0.15% |
| 2025-07-02 | $33.15 | $32.84 | $0.3101 | 563,231.0 | +0.82% |
| 2025-07-01 | $32.91 | $32.77 | $0.1416 | 348,897.0 | -0.09% |
| 2025-06-30 | $32.91 | $32.70 | $0.20 | 359,685.0 | -0.03% |
| 2025-06-27 | $33.00 | $32.77 | $0.235 | 911,617.0 | +0.98% |
| 2025-06-26 | $32.60 | $32.45 | $0.15 | 280,444.0 | +1.02% |
| 2025-06-25 | $32.27 | $32.14 | $0.1291 | 636,704.0 | -0.59% |
| 2025-06-24 | $32.47 | $32.29 | $0.1849 | 468,063.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $34.23 | $32.46 | $1.77 | 9,244,740.0 | +3.28% |
| 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% |
0.32%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):