Holen Sie sich die Stockscreener-App
69.70
1.13%
-0.80
Handel nachbörslich:
69.70
Ishares U S Equity Factor Etf-Aktien (LRGF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $70.42 | $69.55 | $0.875 | 151,422.0 | -1.13% |
| 2025-12-11 | $70.53 | $69.83 | $0.71 | 114,981.0 | +0.41% |
| 2025-12-10 | $70.37 | $69.58 | $0.79 | 119,505.0 | +0.66% |
| 2025-12-09 | $69.99 | $69.65 | $0.3382 | 135,174.0 | +0.03% |
| 2025-12-08 | $69.96 | $69.59 | $0.37 | 164,915.0 | -0.17% |
| 2025-12-05 | $70.15 | $69.75 | $0.4008 | 97,047.0 | +0.20% |
| 2025-12-04 | $69.81 | $69.52 | $0.29 | 96,216.0 | +0.13% |
| 2025-12-03 | $69.71 | $69.27 | $0.4402 | 79,482.0 | +0.30% |
| 2025-12-02 | $69.67 | $69.27 | $0.40 | 131,738.0 | +0.14% |
| 2025-12-01 | $69.63 | $69.11 | $0.52 | 159,986.0 | -0.46% |
| 2025-11-28 | $69.65 | $69.38 | $0.269 | 65,312.0 | +0.46% |
| 2025-11-26 | $69.54 | $69.04 | $0.50 | 139,314.0 | +0.73% |
| 2025-11-25 | $68.91 | $67.76 | $1.15 | 124,455.0 | +1.07% |
| 2025-11-24 | $68.20 | $67.42 | $0.78 | 127,755.0 | +1.34% |
| 2025-11-21 | $67.73 | $66.39 | $1.34 | 356,682.0 | +0.90% |
| 2025-11-20 | $68.91 | $66.53 | $2.38 | 527,135.0 | -1.65% |
| 2025-11-19 | $68.13 | $67.38 | $0.75 | 120,899.0 | +0.24% |
| 2025-11-18 | $68.02 | $67.09 | $0.93 | 277,817.0 | -0.63% |
| 2025-11-17 | $68.86 | $67.62 | $1.24 | 231,097.0 | -1.19% |
| 2025-11-14 | $69.25 | $67.98 | $1.27 | 382,776.0 | -0.07% |
| 2025-11-13 | $69.85 | $68.74 | $1.11 | 212,276.0 | -1.71% |
Ishares U S Equity Factor Etf-Aktien (LRGF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares U S Equity Factor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LRGF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares U S Equity Factor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares U S Equity Factor Etf-Aktien (LRGF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $70.53 | $69.11 | $1.42 | 1,401,888.0 | +0.10% |
| 2025-11 | $70.45 | $66.39 | $4.06 | 4,208,338.0 | -0.68% |
| 2025-10 | $71.07 | $67.31 | $3.76 | 2,699,340.0 | +1.49% |
| 2025-09 | $69.31 | $65.83 | $3.48 | 3,553,182.0 | +3.44% |
| 2025-08 | $67.30 | $64.23 | $3.07 | 3,310,953.0 | +1.91% |
| 2025-07 | $66.36 | $63.85 | $2.51 | 2,491,553.0 | +2.18% |
| 2025-06 | $64.21 | $60.79 | $3.42 | 4,276,071.0 | +4.77% |
| 2025-05 | $61.99 | $57.91 | $4.08 | 2,740,575.0 | +6.12% |
| 2025-04 | $58.78 | $49.97 | $8.82 | 4,202,623.0 | -0.35% |
| 2025-03 | $62.17 | $56.60 | $5.57 | 3,919,041.0 | -6.36% |
| 2025-02 | $63.98 | $60.64 | $3.34 | 2,282,374.0 | -0.96% |
| 2025-01 | $63.27 | $59.39 | $3.88 | 2,566,103.0 | +3.41% |
Ishares U S Equity Factor Etf-Aktien (LRGF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $63.35 | $59.81 | $3.54 | 2,800,617.0 | -3.10% |
| 2024-11 | $62.67 | $58.54 | $4.13 | 1,997,177.0 | +7.03% |
| 2024-10 | $60.27 | $57.91 | $2.36 | 2,080,510.0 | -0.56% |
| 2024-09 | $58.85 | $55.08 | $3.77 | 1,650,701.0 | +1.82% |
| 2024-08 | $57.88 | $51.95 | $5.93 | 2,931,120.0 | +2.07% |
| 2024-07 | $57.89 | $55.08 | $2.81 | 1,820,892.0 | +1.54% |
| 2024-06 | $56.28 | $53.77 | $2.51 | 2,363,934.0 | +2.81% |
| 2024-05 | $54.80 | $51.20 | $3.59 | 1,677,537.0 | +5.29% |
| 2024-04 | $53.94 | $50.60 | $3.34 | 4,569,980.0 | -4.39% |
| 2024-03 | $54.00 | $51.77 | $2.23 | 4,014,469.0 | +3.54% |
| 2024-02 | $52.13 | $49.22 | $2.91 | 2,663,622.0 | +5.72% |
| 2024-01 | $49.99 | $47.34 | $2.65 | 2,536,120.0 | +1.80% |
Ishares U S Equity Factor Etf-Aktien (LRGF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $48.50 | $45.91 | $2.59 | 1,950,081.0 | +4.89% |
| 2023-11 | $46.19 | $42.24 | $3.95 | 2,536,870.0 | +9.02% |
| 2023-10 | $44.34 | $41.38 | $2.96 | 2,712,103.0 | -2.52% |
| 2023-09 | $45.75 | $42.83 | $2.92 | 1,725,389.0 | -4.52% |
| 2023-08 | $46.02 | $43.56 | $2.46 | 2,688,754.0 | -1.56% |
| 2023-07 | $46.23 | $43.83 | $2.40 | 2,642,333.0 | +3.43% |
| 2023-06 | $44.67 | $41.78 | $2.89 | 1,770,829.0 | +6.40% |
| 2023-05 | $42.36 | $40.44 | $1.92 | 1,596,566.0 | +0.24% |
| 2023-04 | $42.04 | $40.63 | $1.41 | 1,608,341.0 | +0.82% |
| 2023-03 | $41.64 | $38.73 | $2.91 | 3,645,830.0 | +2.07% |
| 2023-02 | $42.74 | $40.39 | $2.35 | 3,551,410.0 | -2.19% |
| 2023-01 | $41.58 | $38.49 | $3.09 | 4,740,617.0 | +6.41% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):