Holen Sie sich die Stockscreener-App
70.78
0.16%
-0.115
Ishares U S Small Cap Equity Factor Etf-Aktien (SMLF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $71.14 | $70.53 | $0.6099 | 67,877.0 | -0.16% |
| 2025-08-14 | $71.13 | $70.51 | $0.6199 | 88,748.0 | -1.29% |
| 2025-08-13 | $71.95 | $70.81 | $1.14 | 329,227.0 | +1.80% |
| 2025-08-12 | $70.66 | $69.33 | $1.33 | 144,342.0 | +2.51% |
| 2025-08-11 | $69.38 | $68.77 | $0.605 | 90,957.0 | -0.55% |
| 2025-08-08 | $69.66 | $69.08 | $0.585 | 47,485.0 | -0.06% |
| 2025-08-07 | $70.16 | $68.83 | $1.32 | 64,703.0 | -0.24% |
| 2025-08-06 | $69.72 | $69.20 | $0.5249 | 64,491.0 | +0.09% |
| 2025-08-05 | $69.81 | $68.97 | $0.8444 | 51,460.0 | +0.09% |
| 2025-08-04 | $69.41 | $68.69 | $0.7189 | 92,741.0 | +1.51% |
| 2025-08-01 | $68.63 | $67.43 | $1.20 | 80,636.0 | -1.34% |
| 2025-07-31 | $70.09 | $69.20 | $0.89 | 70,698.0 | -1.06% |
| 2025-07-30 | $70.65 | $69.51 | $1.14 | 77,714.0 | -0.34% |
| 2025-07-29 | $70.76 | $69.90 | $0.86 | 90,930.0 | -0.40% |
| 2025-07-28 | $70.83 | $70.30 | $0.53 | 137,019.0 | -0.20% |
| 2025-07-25 | $70.60 | $69.94 | $0.66 | 103,294.0 | +0.77% |
| 2025-07-24 | $70.60 | $70.02 | $0.58 | 106,983.0 | -1.14% |
| 2025-07-23 | $70.87 | $70.46 | $0.4089 | 43,885.0 | +1.21% |
| 2025-07-22 | $70.16 | $69.17 | $0.9899 | 152,300.0 | +1.43% |
| 2025-07-21 | $69.85 | $69.03 | $0.8179 | 90,425.0 | -0.60% |
| 2025-07-18 | $69.91 | $69.18 | $0.73 | 101,257.0 | -0.20% |
| 2025-07-17 | $69.70 | $68.94 | $0.76 | 175,262.0 | +1.09% |
| 2025-07-16 | $68.90 | $67.69 | $1.21 | 53,177.0 | +0.60% |
Ishares U S Small Cap Equity Factor Etf-Aktien (SMLF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares U S Small Cap Equity Factor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMLF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares U S Small Cap Equity Factor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares U S Small Cap Equity Factor Etf-Aktien (SMLF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $71.95 | $67.43 | $4.52 | 1,122,667.0 | +2.30% |
| 2025-07 | $70.87 | $67.69 | $3.18 | 2,563,370.0 | +1.84% |
| 2025-06 | $68.29 | $64.15 | $4.14 | 1,804,883.0 | +4.36% |
| 2025-05 | $66.90 | $60.97 | $5.94 | 2,834,307.0 | +6.69% |
| 2025-04 | $63.77 | $53.39 | $10.38 | 8,509,636.0 | -1.82% |
| 2025-03 | $67.15 | $60.59 | $6.56 | 6,251,672.0 | -6.71% |
| 2025-02 | $71.32 | $65.54 | $5.78 | 3,275,429.0 | -5.41% |
| 2025-01 | $71.58 | $66.16 | $5.43 | 2,781,591.0 | +4.36% |
Ishares U S Small Cap Equity Factor Etf-Aktien (SMLF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $74.15 | $66.80 | $7.35 | 2,142,764.0 | -8.18% |
| 2024-11 | $74.69 | $65.98 | $8.71 | 1,564,784.0 | +11.70% |
| 2024-10 | $68.23 | $64.93 | $3.30 | 1,595,655.0 | -0.59% |
| 2024-09 | $66.89 | $60.85 | $6.04 | 1,112,608.0 | +1.80% |
| 2024-08 | $65.92 | $58.56 | $7.36 | 1,586,429.0 | -0.82% |
| 2024-07 | $66.75 | $60.25 | $6.50 | 2,238,835.0 | +7.37% |
| 2024-06 | $62.90 | $59.92 | $2.98 | 1,757,776.0 | -1.83% |
| 2024-05 | $63.80 | $59.38 | $4.41 | 1,764,364.0 | +4.51% |
| 2024-04 | $63.77 | $58.48 | $5.29 | 1,289,328.0 | -6.17% |
| 2024-03 | $63.91 | $60.78 | $3.13 | 1,718,434.0 | +3.94% |
| 2024-02 | $61.56 | $57.14 | $4.42 | 1,222,185.0 | +6.01% |
| 2024-01 | $59.24 | $55.96 | $3.28 | 1,156,846.0 | -1.90% |
Ishares U S Small Cap Equity Factor Etf-Aktien (SMLF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.61 | $52.70 | $6.91 | 1,083,672.0 | +11.13% |
| 2023-11 | $53.26 | $48.20 | $5.06 | 697,984.0 | +9.04% |
| 2023-10 | $52.04 | $47.77 | $4.27 | 991,710.0 | -6.16% |
| 2023-09 | $55.47 | $50.91 | $4.56 | 529,895.0 | -5.43% |
| 2023-08 | $56.43 | $52.60 | $3.83 | 796,969.0 | -3.39% |
| 2023-07 | $56.66 | $52.07 | $4.59 | 2,800,673.0 | +5.59% |
| 2023-06 | $53.91 | $49.26 | $4.65 | 1,320,257.0 | +8.59% |
| 2023-05 | $51.01 | $48.36 | $2.65 | 2,098,013.0 | -2.02% |
| 2023-04 | $51.64 | $49.34 | $2.30 | 2,932,041.0 | -1.68% |
| 2023-03 | $54.81 | $47.96 | $6.85 | 1,601,682.0 | -4.51% |
| 2023-02 | $56.38 | $53.01 | $3.37 | 1,193,673.0 | -1.27% |
| 2023-01 | $54.39 | $49.09 | $5.30 | 2,287,405.0 | +9.48% |
0.06%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):