Holen Sie sich die Stockscreener-App
77.82
0.37%
-0.29
Handel nachbörslich:
77.79
-0.03
-0.04%
Ishares Msci Eafe Small Cap Etf-Aktien (SCZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $78.29 | $77.55 | $0.74 | 1,139,388.0 | -0.37% |
| 2025-12-11 | $78.25 | $77.83 | $0.4232 | 1,282,716.0 | +0.39% |
| 2025-12-10 | $77.94 | $77.09 | $0.84 | 1,092,640.0 | +0.99% |
| 2025-12-09 | $77.42 | $77.03 | $0.385 | 1,084,315.0 | -0.30% |
| 2025-12-08 | $77.64 | $77.16 | $0.48 | 548,218.0 | -0.21% |
| 2025-12-05 | $77.67 | $77.24 | $0.4299 | 441,505.0 | +0.19% |
| 2025-12-04 | $77.56 | $77.16 | $0.405 | 604,579.0 | +0.08% |
| 2025-12-03 | $77.28 | $76.64 | $0.632 | 828,137.0 | +0.53% |
| 2025-12-02 | $76.90 | $76.57 | $0.33 | 633,139.0 | -0.13% |
| 2025-12-01 | $77.29 | $76.90 | $0.39 | 934,681.0 | -0.71% |
| 2025-11-28 | $77.50 | $77.00 | $0.50 | 673,357.0 | +0.94% |
| 2025-11-26 | $76.95 | $76.19 | $0.76 | 466,822.0 | +0.91% |
| 2025-11-25 | $76.12 | $75.26 | $0.8593 | 584,055.0 | +1.39% |
| 2025-11-24 | $75.14 | $74.58 | $0.56 | 1,101,765.0 | +0.37% |
| 2025-11-21 | $74.84 | $73.94 | $0.90 | 686,119.0 | +1.71% |
| 2025-11-20 | $74.97 | $73.46 | $1.51 | 779,305.0 | -1.24% |
| 2025-11-19 | $74.90 | $74.14 | $0.755 | 949,450.0 | -0.24% |
| 2025-11-18 | $74.81 | $74.18 | $0.635 | 888,279.0 | -1.23% |
| 2025-11-17 | $76.19 | $75.23 | $0.965 | 627,491.0 | -1.10% |
| 2025-11-14 | $76.52 | $75.83 | $0.685 | 912,694.0 | +0.03% |
| 2025-11-13 | $77.08 | $76.25 | $0.82 | 1,083,334.0 | -0.74% |
Ishares Msci Eafe Small Cap Etf-Aktien (SCZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Msci Eafe Small Cap Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Msci Eafe Small Cap Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Msci Eafe Small Cap Etf-Aktien (SCZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $78.29 | $76.57 | $1.72 | 9,728,706.0 | +0.45% |
| 2025-11 | $77.50 | $73.46 | $4.04 | 18,649,063.0 | +1.65% |
| 2025-10 | $78.13 | $75.08 | $3.05 | 44,370,865.0 | -0.66% |
| 2025-09 | $77.72 | $74.22 | $3.50 | 18,558,593.0 | +1.52% |
| 2025-08 | $76.68 | $72.17 | $4.51 | 16,539,063.0 | +4.36% |
| 2025-07 | $75.04 | $71.90 | $3.14 | 26,592,147.0 | -0.37% |
| 2025-06 | $72.73 | $69.16 | $3.58 | 19,603,159.0 | +2.90% |
| 2025-05 | $70.77 | $66.31 | $4.46 | 23,974,278.0 | +6.21% |
| 2025-04 | $66.92 | $56.64 | $10.28 | 35,054,117.0 | +4.67% |
| 2025-03 | $66.30 | $63.08 | $3.22 | 34,594,842.0 | +1.03% |
| 2025-02 | $64.59 | $61.51 | $3.08 | 15,378,501.0 | +0.51% |
| 2025-01 | $63.38 | $58.79 | $4.59 | 19,202,040.0 | +2.98% |
Ishares Msci Eafe Small Cap Etf-Aktien (SCZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $64.80 | $59.83 | $4.97 | 22,933,788.0 | -4.89% |
| 2024-11 | $64.54 | $61.75 | $2.79 | 32,306,718.0 | +0.82% |
| 2024-10 | $68.03 | $62.94 | $5.09 | 18,277,163.0 | -6.26% |
| 2024-09 | $68.33 | $63.97 | $4.36 | 14,045,264.0 | +2.58% |
| 2024-08 | $66.38 | $59.06 | $7.32 | 26,191,509.0 | +1.87% |
| 2024-07 | $65.06 | $61.30 | $3.77 | 19,416,998.0 | +5.11% |
| 2024-06 | $64.86 | $61.12 | $3.74 | 14,951,103.0 | -4.48% |
| 2024-05 | $64.75 | $60.95 | $3.80 | 15,117,679.0 | +5.49% |
| 2024-04 | $63.75 | $60.21 | $3.54 | 33,145,140.0 | -3.41% |
| 2024-03 | $63.58 | $61.19 | $2.39 | 31,358,801.0 | +3.40% |
| 2024-02 | $61.45 | $59.04 | $2.41 | 25,883,487.0 | +1.56% |
| 2024-01 | $61.58 | $58.73 | $2.85 | 24,126,064.0 | -2.57% |
Ishares Msci Eafe Small Cap Etf-Aktien (SCZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $62.30 | $58.41 | $3.90 | 20,461,998.0 | +5.70% |
| 2023-11 | $59.16 | $53.59 | $5.57 | 20,309,069.0 | +8.83% |
| 2023-10 | $57.63 | $52.21 | $5.42 | 42,831,768.0 | -4.71% |
| 2023-09 | $59.80 | $55.86 | $3.94 | 20,160,440.0 | -4.58% |
| 2023-08 | $60.94 | $57.18 | $3.76 | 17,782,895.0 | -3.46% |
| 2023-07 | $61.78 | $57.32 | $4.46 | 13,836,914.0 | +3.93% |
| 2023-06 | $60.78 | $57.70 | $3.08 | 19,894,168.0 | +1.36% |
| 2023-05 | $61.45 | $57.73 | $3.73 | 17,691,985.0 | -4.36% |
| 2023-04 | $60.89 | $58.75 | $2.14 | 17,672,040.0 | +2.23% |
| 2023-03 | $60.32 | $56.11 | $4.21 | 28,442,687.0 | +0.49% |
| 2023-02 | $62.48 | $58.49 | $3.98 | 17,307,693.0 | -3.14% |
| 2023-01 | $61.48 | $56.44 | $5.04 | 24,068,478.0 | +8.25% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):