Holen Sie sich die Stockscreener-App
95.58
1.13%
1.07
Handel nachbörslich:
95.81
0.23
+0.24%
Ishares Core Msci Total International Stock Etf-Aktien (IXUS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $95.78 | $95.00 | $0.7849 | 1,339,916.0 | +1.13% |
| 2026-10-01 | $94.91 | $93.85 | $1.06 | 1,716,880.0 | -0.51% |
| 2026-09-30 | $95.89 | $94.94 | $0.95 | 4,946,207.0 | -0.73% |
| 2026-09-29 | $95.84 | $95.10 | $0.745 | 10,060,906.0 | -0.27% |
| 2026-09-28 | $96.43 | $95.44 | $0.995 | 1,650,370.0 | -0.78% |
| 2026-09-25 | $96.80 | $96.02 | $0.785 | 1,462,203.0 | +0.97% |
| 2026-09-24 | $96.19 | $95.31 | $0.885 | 1,376,127.0 | -0.40% |
| 2026-09-23 | $97.04 | $95.96 | $1.08 | 2,306,193.0 | -1.79% |
| 2026-09-22 | $98.12 | $97.28 | $0.84 | 1,007,677.0 | +0.42% |
| 2026-09-21 | $97.63 | $96.83 | $0.80 | 4,761,593.0 | +1.54% |
| 2026-09-18 | $96.06 | $95.56 | $0.49 | 1,391,609.0 | -0.50% |
| 2026-09-17 | $96.66 | $96.36 | $0.30 | 1,072,838.0 | +1.24% |
| 2026-09-16 | $96.36 | $94.71 | $1.65 | 1,165,582.0 | -0.26% |
| 2026-09-15 | $95.81 | $95.22 | $0.595 | 1,366,182.0 | -0.41% |
| 2026-09-14 | $96.51 | $95.58 | $0.935 | 1,449,880.0 | -1.31% |
| 2026-09-11 | $97.51 | $97.09 | $0.415 | 1,717,527.0 | +0.98% |
| 2026-09-10 | $96.88 | $96.15 | $0.73 | 2,590,600.0 | -1.32% |
| 2026-09-09 | $98.15 | $97.42 | $0.736 | 763,430.0 | -0.76% |
| 2026-09-08 | $98.83 | $98.28 | $0.545 | 929,169.0 | -0.40% |
| 2026-09-04 | $98.81 | $98.03 | $0.7749 | 977,009.0 | +0.57% |
| 2026-09-03 | $98.27 | $97.44 | $0.83 | 1,350,469.0 | +0.96% |
Ishares Core Msci Total International Stock Etf-Aktien (IXUS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Core Msci Total International Stock Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IXUS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Core Msci Total International Stock Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Core Msci Total International Stock Etf-Aktien (IXUS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $95.78 | $93.85 | $1.94 | 4,396,712.0 | +0.62% |
| 2026-09 | $98.83 | $94.71 | $4.12 | 45,206,040.0 | -2.49% |
| 2026-08 | $98.78 | $94.32 | $4.46 | 42,809,576.0 | +3.05% |
| 2026-07 | $96.24 | $91.63 | $4.61 | 34,402,741.0 | -0.94% |
| 2026-06 | $97.93 | $92.42 | $5.51 | 43,465,453.0 | -1.34% |
| 2026-05 | $97.34 | $92.06 | $5.28 | 38,204,993.0 | +3.82% |
| 2026-04 | $95.02 | $85.49 | $9.53 | 46,000,297.0 | +7.55% |
| 2026-03 | $92.83 | $83.34 | $9.49 | 75,207,997.0 | -7.87% |
| 2026-02 | $94.61 | $88.81 | $5.80 | 57,306,208.0 | +5.18% |
| 2026-01 | $91.53 | $85.37 | $6.16 | 47,903,276.0 | +5.64% |
Ishares Core Msci Total International Stock Etf-Aktien (IXUS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $85.64 | $82.54 | $3.10 | 60,875,296.0 | +0.84% |
| 2025-11 | $85.33 | $81.02 | $4.32 | 25,887,769.0 | +0.37% |
| 2025-10 | $85.18 | $81.07 | $4.11 | 42,003,341.0 | +1.66% |
| 2025-09 | $83.04 | $78.69 | $4.35 | 32,994,783.0 | +3.44% |
| 2025-08 | $81.07 | $75.96 | $5.11 | 29,654,900.0 | +4.14% |
| 2025-07 | $79.59 | $76.50 | $3.09 | 32,950,395.0 | -0.84% |
| 2025-06 | $77.67 | $74.10 | $3.57 | 45,272,243.0 | +2.52% |
| 2025-05 | $76.08 | $71.63 | $4.45 | 41,300,648.0 | +4.82% |
| 2025-04 | $72.08 | $61.75 | $10.33 | 100,677,353.0 | +3.05% |
| 2025-03 | $72.55 | $69.10 | $3.45 | 41,811,392.0 | +0.20% |
| 2025-02 | $71.31 | $67.09 | $4.22 | 47,988,286.0 | +1.86% |
| 2025-01 | $69.38 | $64.58 | $4.80 | 29,575,305.0 | +3.42% |
Ishares Core Msci Total International Stock Etf-Aktien (IXUS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $70.81 | $65.37 | $5.44 | 36,364,265.0 | -4.34% |
| 2024-11 | $70.86 | $67.54 | $3.32 | 38,924,751.0 | -0.32% |
| 2024-10 | $72.75 | $68.83 | $3.92 | 25,284,876.0 | -4.50% |
| 2024-09 | $73.53 | $67.95 | $5.58 | 19,366,027.0 | +2.51% |
| 2024-08 | $71.03 | $63.61 | $7.42 | 32,655,386.0 | +2.40% |
| 2024-07 | $70.62 | $67.18 | $3.44 | 25,750,185.0 | +2.41% |
| 2024-06 | $69.67 | $66.63 | $3.04 | 23,592,326.0 | -1.97% |
| 2024-05 | $70.18 | $66.02 | $4.16 | 28,777,513.0 | +4.06% |
| 2024-04 | $68.31 | $64.92 | $3.39 | 35,679,744.0 | -2.40% |
| 2024-03 | $68.09 | $65.85 | $2.25 | 30,408,760.0 | +3.27% |
| 2024-02 | $66.17 | $63.30 | $2.87 | 32,263,704.0 | +2.96% |
| 2024-01 | $64.69 | $61.98 | $2.70 | 39,957,989.0 | -1.71% |
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):