Holen Sie sich die Stockscreener-App
690.92
0.64%
4.41
Vorhandelsmarkt:
687.10
-3.82
-0.55%
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $692.4 | $684.7 | $7.65 | 17,834,944.0 | +0.64% |
| 2025-12-09 | $688.8 | $686.0 | $2.79 | 6,776,888.0 | -0.08% |
| 2025-12-08 | $690.1 | $685.0 | $5.07 | 6,321,553.0 | -0.30% |
| 2025-12-05 | $691.8 | $688.0 | $3.79 | 16,104,893.0 | +0.18% |
| 2025-12-04 | $688.8 | $684.8 | $3.94 | 6,650,564.0 | +0.09% |
| 2025-12-03 | $688.3 | $683.1 | $5.26 | 6,570,256.0 | +0.35% |
| 2025-12-02 | $687.2 | $682.7 | $4.50 | 9,103,441.0 | +0.17% |
| 2025-12-01 | $686.4 | $682.1 | $4.27 | 8,233,695.0 | -0.47% |
| 2025-11-28 | $687.1 | $683.9 | $3.22 | 3,778,292.0 | +0.56% |
| 2025-11-26 | $685.1 | $680.1 | $4.97 | 3,859,017.0 | +0.69% |
| 2025-11-25 | $679.5 | $667.8 | $11.76 | 5,387,977.0 | +0.94% |
| 2025-11-24 | $673.4 | $664.9 | $8.49 | 4,861,000.0 | +1.48% |
| 2025-11-21 | $667.8 | $654.0 | $13.75 | 7,002,702.0 | +0.99% |
| 2025-11-20 | $678.9 | $655.1 | $23.80 | 8,462,941.0 | -1.53% |
| 2025-11-19 | $670.6 | $662.0 | $8.63 | 6,226,210.0 | +0.38% |
| 2025-11-18 | $668.4 | $659.1 | $9.30 | 9,391,870.0 | -0.83% |
| 2025-11-17 | $677.0 | $665.4 | $11.57 | 6,128,242.0 | -0.94% |
| 2025-11-14 | $679.0 | $666.5 | $12.45 | 6,920,547.0 | -0.02% |
| 2025-11-13 | $684.2 | $673.8 | $10.36 | 9,726,815.0 | -1.63% |
| 2025-11-12 | $688.3 | $684.3 | $4.03 | 8,045,483.0 | +0.07% |
| 2025-11-11 | $686.9 | $682.1 | $4.83 | 12,248,005.0 | +0.20% |
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Core S P 500 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Core S P 500 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $692.4 | $682.1 | $10.26 | 95,431,178.0 | +0.59% |
| 2025-11 | $689.2 | $654.0 | $35.12 | 141,825,814.0 | +0.24% |
| 2025-10 | $693.1 | $656.0 | $37.04 | 145,300,004.0 | +2.38% |
| 2025-09 | $670.5 | $638.0 | $32.50 | 168,028,379.0 | +3.24% |
| 2025-08 | $652.7 | $622.3 | $30.38 | 79,860,456.0 | +2.11% |
| 2025-07 | $642.9 | $618.5 | $24.46 | 100,955,777.0 | +2.25% |
| 2025-06 | $622.1 | $587.9 | $34.24 | 148,114,514.0 | +4.86% |
| 2025-05 | $598.4 | $558.7 | $39.72 | 120,608,871.0 | +6.13% |
| 2025-04 | $570.0 | $484.0 | $86.04 | 189,753,268.0 | -0.70% |
| 2025-03 | $600.2 | $549.4 | $50.80 | 193,035,984.0 | -5.89% |
| 2025-02 | $616.2 | $585.3 | $30.92 | 75,737,284.0 | -1.26% |
| 2025-01 | $613.8 | $578.0 | $35.79 | 98,257,597.0 | +2.71% |
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $612.1 | $583.7 | $28.42 | 184,416,271.0 | -2.33% |
| 2024-11 | $606.3 | $570.6 | $35.68 | 82,161,490.0 | +5.92% |
| 2024-10 | $588.9 | $568.0 | $20.96 | 75,753,024.0 | -0.97% |
| 2024-09 | $577.5 | $542.4 | $35.06 | 138,698,500.0 | +1.78% |
| 2024-08 | $567.3 | $513.0 | $54.31 | 93,395,011.0 | +2.43% |
| 2024-07 | $568.2 | $540.4 | $27.86 | 69,605,353.0 | +1.11% |
| 2024-06 | $553.2 | $525.2 | $28.00 | 84,276,194.0 | +3.26% |
| 2024-05 | $535.7 | $502.0 | $33.77 | 77,710,419.0 | +5.06% |
| 2024-04 | $527.0 | $496.3 | $30.66 | 122,503,896.0 | -4.05% |
| 2024-03 | $527.2 | $507.4 | $19.80 | 130,826,283.0 | +2.99% |
| 2024-02 | $512.6 | $486.2 | $26.47 | 91,948,280.0 | +5.20% |
| 2024-01 | $494.0 | $468.6 | $25.33 | 132,281,994.0 | +1.58% |
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $479.8 | $456.4 | $23.34 | 111,391,757.0 | +4.19% |
| 2023-11 | $460.4 | $420.5 | $39.92 | 79,620,709.0 | +9.16% |
| 2023-10 | $440.1 | $411.0 | $29.03 | 118,692,864.0 | -2.21% |
| 2023-09 | $456.1 | $424.2 | $31.97 | 89,899,916.0 | -5.14% |
| 2023-08 | $459.6 | $435.3 | $24.33 | 80,883,778.0 | -1.63% |
| 2023-07 | $461.9 | $439.4 | $22.53 | 86,537,784.0 | +3.25% |
| 2023-06 | $446.6 | $418.7 | $27.92 | 91,982,145.0 | +6.27% |
| 2023-05 | $424.4 | $405.5 | $18.89 | 72,943,709.0 | +0.42% |
| 2023-04 | $417.7 | $405.5 | $12.20 | 67,300,792.0 | +1.60% |
| 2023-03 | $411.4 | $382.4 | $29.07 | 115,124,712.0 | +3.29% |
| 2023-02 | $420.2 | $395.5 | $24.77 | 77,049,807.0 | -2.53% |
| 2023-01 | $410.1 | $379.6 | $30.47 | 84,180,702.0 | +6.27% |
1.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):