Holen Sie sich die Stockscreener-App
76.35
1.43%
-1.11
Handel nachbörslich:
76.30
-0.05
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $77.69 | $76.06 | $1.62 | 131,657.0 | -1.43% |
| 2025-12-11 | $77.50 | $76.64 | $0.86 | 137,876.0 | +0.93% |
| 2025-12-10 | $77.11 | $75.50 | $1.61 | 95,620.0 | +1.52% |
| 2025-12-09 | $76.03 | $75.30 | $0.73 | 127,772.0 | +0.08% |
| 2025-12-08 | $76.11 | $75.38 | $0.7255 | 143,115.0 | -0.16% |
| 2025-12-05 | $76.19 | $75.59 | $0.5999 | 187,086.0 | -0.15% |
| 2025-12-04 | $76.01 | $75.12 | $0.89 | 132,797.0 | +0.64% |
| 2025-12-03 | $75.41 | $74.54 | $0.8749 | 94,586.0 | +0.86% |
| 2025-12-02 | $75.34 | $74.56 | $0.7761 | 396,259.0 | -0.21% |
| 2025-12-01 | $75.39 | $74.50 | $0.895 | 414,617.0 | -0.68% |
| 2025-11-28 | $75.36 | $74.96 | $0.4017 | 28,342.0 | +0.52% |
| 2025-11-26 | $75.41 | $74.33 | $1.08 | 122,705.0 | +0.67% |
| 2025-11-25 | $74.49 | $73.03 | $1.46 | 290,462.0 | +2.08% |
| 2025-11-24 | $73.00 | $71.99 | $1.01 | 256,735.0 | +1.49% |
| 2025-11-21 | $72.27 | $70.25 | $2.02 | 282,170.0 | +2.58% |
| 2025-11-20 | $72.95 | $70.00 | $2.95 | 220,011.0 | -2.10% |
| 2025-11-19 | $72.08 | $71.11 | $0.9694 | 132,220.0 | +0.24% |
| 2025-11-18 | $71.91 | $70.61 | $1.30 | 175,386.0 | +0.21% |
| 2025-11-17 | $72.79 | $71.00 | $1.79 | 167,643.0 | -1.94% |
| 2025-11-14 | $73.22 | $71.95 | $1.27 | 128,260.0 | -0.18% |
| 2025-11-13 | $74.51 | $72.68 | $1.83 | 80,845.0 | -2.49% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $77.69 | $74.50 | $3.19 | 1,993,042.0 | +1.37% |
| 2025-11 | $75.41 | $70.00 | $5.41 | 3,048,682.0 | +1.52% |
| 2025-10 | $76.33 | $71.90 | $4.43 | 4,047,528.0 | -0.22% |
| 2025-09 | $75.86 | $71.95 | $3.91 | 4,126,693.0 | +1.77% |
| 2025-08 | $73.56 | $67.43 | $6.13 | 3,516,996.0 | +5.58% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):