Holen Sie sich die Stockscreener-App
80.36
0.69%
0.55
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $80.76 | $80.04 | $0.7219 | 1,366,312.0 | +0.69% |
| 2025-09-04 | $79.81 | $79.36 | $0.455 | 1,060,389.0 | +0.40% |
| 2025-09-03 | $79.55 | $79.21 | $0.34 | 1,492,654.0 | +0.29% |
| 2025-09-02 | $79.31 | $78.69 | $0.615 | 1,300,189.0 | -0.71% |
| 2025-08-29 | $79.92 | $79.64 | $0.28 | 988,261.0 | -0.45% |
| 2025-08-28 | $80.27 | $79.98 | $0.29 | 752,781.0 | +0.38% |
| 2025-08-27 | $79.92 | $79.41 | $0.515 | 2,960,648.0 | -0.29% |
| 2025-08-26 | $80.14 | $79.94 | $0.205 | 796,723.0 | -0.02% |
| 2025-08-25 | $80.83 | $80.14 | $0.695 | 1,303,445.0 | -1.04% |
| 2025-08-22 | $81.07 | $79.93 | $1.14 | 1,930,982.0 | +1.68% |
| 2025-08-21 | $79.78 | $79.47 | $0.31 | 1,107,062.0 | -0.38% |
| 2025-08-20 | $79.99 | $79.66 | $0.335 | 984,408.0 | +0.13% |
| 2025-08-19 | $80.23 | $79.77 | $0.465 | 1,480,356.0 | -0.29% |
| 2025-08-18 | $80.07 | $79.81 | $0.26 | 2,435,386.0 | +0.13% |
| 2025-08-15 | $80.08 | $79.85 | $0.23 | 941,915.0 | +0.45% |
| 2025-08-14 | $79.67 | $79.36 | $0.31 | 1,081,179.0 | -0.46% |
| 2025-08-13 | $80.03 | $79.81 | $0.225 | 734,137.0 | +0.63% |
| 2025-08-12 | $79.49 | $78.80 | $0.6882 | 879,160.0 | +1.18% |
| 2025-08-11 | $78.73 | $78.47 | $0.26 | 745,507.0 | -0.34% |
| 2025-08-08 | $78.94 | $78.63 | $0.31 | 747,255.0 | +0.33% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $80.76 | $78.69 | $2.07 | 6,585,856.0 | +0.66% |
| 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% |
Ishares Core Msci Total International Stock Etf-Aktien (IXUS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $65.20 | $62.35 | $2.85 | 37,143,196.0 | +3.47% |
| 2023-11 | $62.95 | $57.91 | $5.04 | 36,888,865.0 | +8.40% |
| 2023-10 | $60.66 | $57.04 | $3.62 | 45,800,497.0 | -3.50% |
| 2023-09 | $62.86 | $59.38 | $3.48 | 27,612,955.0 | -3.52% |
| 2023-08 | $64.62 | $60.33 | $4.30 | 33,909,590.0 | -4.49% |
| 2023-07 | $65.25 | $60.84 | $4.41 | 27,673,733.0 | +3.96% |
| 2023-06 | $64.11 | $61.14 | $2.97 | 27,144,017.0 | +2.86% |
| 2023-05 | $63.67 | $60.47 | $3.20 | 31,791,849.0 | -3.58% |
| 2023-04 | $63.62 | $61.71 | $1.91 | 30,794,015.0 | +1.92% |
| 2023-03 | $62.07 | $57.63 | $4.44 | 38,715,839.0 | +2.77% |
| 2023-02 | $63.83 | $59.84 | $3.98 | 29,058,959.0 | -4.26% |
| 2023-01 | $63.56 | $58.09 | $5.47 | 43,470,008.0 | +8.78% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):