Holen Sie sich die Stockscreener-App
79.65
0.44%
-0.33
Ishares Global Utilities Etf-Aktien (JXI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $79.83 | $79.68 | $0.15 | 6,528.0 | -0.38% |
| 2025-11-03 | $80.07 | $79.20 | $0.8699 | 73,842.0 | -0.01% |
| 2025-10-31 | $80.25 | $79.67 | $0.58 | 40,353.0 | -0.41% |
| 2025-10-30 | $80.87 | $80.19 | $0.6799 | 8,149.0 | -0.10% |
| 2025-10-29 | $80.83 | $80.20 | $0.6323 | 13,172.0 | -0.22% |
| 2025-10-28 | $81.40 | $80.50 | $0.90 | 29,518.0 | -0.76% |
| 2025-10-27 | $81.21 | $80.53 | $0.68 | 13,661.0 | +0.24% |
| 2025-10-24 | $81.17 | $80.67 | $0.4956 | 6,381.0 | +0.73% |
| 2025-10-23 | $80.66 | $80.10 | $0.56 | 9,290.0 | -0.01% |
| 2025-10-22 | $80.60 | $80.18 | $0.424 | 15,080.0 | -0.00% |
| 2025-10-21 | $81.42 | $80.23 | $1.19 | 65,306.0 | -1.16% |
| 2025-10-20 | $81.67 | $81.14 | $0.5282 | 17,710.0 | +0.03% |
| 2025-10-17 | $81.58 | $81.08 | $0.50 | 11,156.0 | -0.09% |
| 2025-10-16 | $82.11 | $81.40 | $0.71 | 60,512.0 | -0.20% |
| 2025-10-15 | $81.63 | $81.01 | $0.62 | 9,860.0 | +0.98% |
| 2025-10-14 | $80.93 | $79.96 | $0.9699 | 27,876.0 | +0.93% |
| 2025-10-13 | $80.24 | $79.69 | $0.55 | 75,453.0 | +0.48% |
| 2025-10-10 | $80.17 | $79.66 | $0.505 | 6,822.0 | -0.12% |
| 2025-10-09 | $80.27 | $79.63 | $0.6405 | 5,901.0 | -0.32% |
| 2025-10-08 | $80.01 | $79.67 | $0.345 | 17,674.0 | +0.63% |
| 2025-10-07 | $79.73 | $79.38 | $0.3482 | 11,329.0 | +0.26% |
Ishares Global Utilities Etf-Aktien (JXI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Global Utilities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JXI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Global Utilities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Global Utilities Etf-Aktien (JXI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $80.07 | $79.20 | $0.8699 | 80,370.0 | -0.39% |
| 2025-10 | $82.11 | $77.62 | $4.49 | 493,620.0 | +3.00% |
| 2025-09 | $77.66 | $73.65 | $4.01 | 302,710.0 | +3.58% |
| 2025-08 | $76.85 | $74.86 | $1.99 | 331,325.0 | -0.10% |
| 2025-07 | $75.99 | $72.45 | $3.54 | 231,318.0 | +1.74% |
| 2025-06 | $74.31 | $71.50 | $2.81 | 254,034.0 | +0.28% |
| 2025-05 | $74.03 | $70.11 | $3.92 | 299,931.0 | +3.09% |
| 2025-04 | $71.55 | $63.46 | $8.09 | 447,440.0 | +3.29% |
| 2025-03 | $69.20 | $65.21 | $3.99 | 347,405.0 | +2.87% |
| 2025-02 | $68.14 | $64.81 | $3.33 | 236,181.0 | +2.31% |
| 2025-01 | $67.04 | $62.46 | $4.58 | 237,808.0 | +2.33% |
Ishares Global Utilities Etf-Aktien (JXI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $70.21 | $62.96 | $7.25 | 282,214.0 | -8.54% |
| 2024-11 | $70.38 | $66.39 | $3.99 | 213,206.0 | +2.30% |
| 2024-10 | $71.41 | $68.21 | $3.20 | 470,083.0 | -2.86% |
| 2024-09 | $70.77 | $66.74 | $4.03 | 362,050.0 | +5.51% |
| 2024-08 | $67.05 | $63.03 | $4.02 | 276,835.0 | +4.93% |
| 2024-07 | $63.95 | $59.63 | $4.32 | 197,357.0 | +6.73% |
| 2024-06 | $64.25 | $59.69 | $4.56 | 147,207.0 | -6.59% |
| 2024-05 | $64.94 | $59.30 | $5.64 | 282,586.0 | +7.88% |
| 2024-04 | $59.83 | $56.29 | $3.54 | 148,811.0 | +0.61% |
| 2024-03 | $59.05 | $55.21 | $3.84 | 114,659.0 | +5.75% |
| 2024-02 | $57.14 | $54.00 | $3.14 | 173,310.0 | -0.95% |
| 2024-01 | $59.64 | $55.54 | $4.10 | 326,609.0 | -3.55% |
Ishares Global Utilities Etf-Aktien (JXI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $61.43 | $57.50 | $3.93 | 169,463.0 | +0.65% |
| 2023-11 | $58.49 | $54.51 | $3.98 | 145,549.0 | +6.61% |
| 2023-10 | $54.59 | $50.60 | $3.99 | 199,345.0 | +0.90% |
| 2023-09 | $59.09 | $53.78 | $5.31 | 529,564.0 | -5.72% |
| 2023-08 | $60.36 | $56.56 | $3.80 | 167,044.0 | -5.41% |
| 2023-07 | $62.02 | $58.74 | $3.28 | 213,054.0 | +1.27% |
| 2023-06 | $60.93 | $58.67 | $2.26 | 218,117.0 | +1.14% |
| 2023-05 | $63.10 | $58.60 | $4.50 | 136,296.0 | -5.34% |
| 2023-04 | $62.93 | $59.98 | $2.95 | 112,748.0 | +3.31% |
| 2023-03 | $60.44 | $56.35 | $4.09 | 232,064.0 | +5.19% |
| 2023-02 | $61.00 | $57.46 | $3.54 | 188,823.0 | -4.59% |
| 2023-01 | $62.15 | $59.47 | $2.68 | 258,307.0 | +0.08% |
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):