Holen Sie sich die Stockscreener-App
43.68
0.50%
0.2189
Handel nachbörslich:
43.68
iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktien (SMMV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $43.76 | $43.60 | $0.157 | 7,622.0 | +0.50% |
| 2025-12-11 | $43.57 | $43.30 | $0.27 | 6,073.0 | +0.86% |
| 2025-12-10 | $43.17 | $42.85 | $0.32 | 16,880.0 | +0.68% |
| 2025-12-09 | $43.16 | $42.80 | $0.36 | 5,125.0 | -0.21% |
| 2025-12-08 | $43.20 | $42.89 | $0.31 | 9,841.0 | -0.46% |
| 2025-12-05 | $43.25 | $43.01 | $0.24 | 21,832.0 | -0.19% |
| 2025-12-04 | $43.33 | $43.15 | $0.179 | 6,030.0 | +0.09% |
| 2025-12-03 | $43.20 | $43.08 | $0.12 | 15,973.0 | +0.33% |
| 2025-12-02 | $43.15 | $42.99 | $0.16 | 8,910.0 | -0.39% |
| 2025-12-01 | $43.42 | $43.16 | $0.2619 | 11,015.0 | -0.74% |
| 2025-11-28 | $43.54 | $43.48 | $0.06 | 1,867.0 | +0.07% |
| 2025-11-26 | $43.62 | $43.22 | $0.40 | 20,015.0 | +0.58% |
| 2025-11-25 | $43.29 | $42.90 | $0.39 | 19,042.0 | +1.50% |
| 2025-11-24 | $42.65 | $42.46 | $0.19 | 13,460.0 | -0.07% |
| 2025-11-21 | $42.81 | $42.07 | $0.74 | 9,125.0 | +1.50% |
| 2025-11-20 | $42.56 | $41.96 | $0.5999 | 23,942.0 | -0.47% |
| 2025-11-19 | $42.41 | $42.12 | $0.29 | 6,384.0 | -0.50% |
| 2025-11-18 | $42.39 | $42.13 | $0.2565 | 6,265.0 | +0.59% |
| 2025-11-17 | $42.60 | $42.12 | $0.4835 | 12,764.0 | -0.94% |
| 2025-11-14 | $42.59 | $42.28 | $0.3079 | 6,264.0 | -0.14% |
| 2025-11-13 | $42.84 | $42.58 | $0.2608 | 5,396.0 | -0.57% |
iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktien (SMMV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMMV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktien (SMMV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $43.76 | $42.80 | $0.9597 | 116,923.0 | +0.46% |
| 2025-11 | $43.62 | $41.67 | $1.95 | 197,798.0 | +3.70% |
| 2025-10 | $43.37 | $41.73 | $1.64 | 607,427.0 | -2.60% |
| 2025-09 | $43.66 | $42.29 | $1.37 | 1,604,596.0 | -0.12% |
| 2025-08 | $43.48 | $41.02 | $2.46 | 255,127.0 | +3.99% |
| 2025-07 | $42.55 | $41.37 | $1.18 | 712,609.0 | -1.34% |
| 2025-06 | $42.44 | $41.46 | $0.98 | 607,372.0 | +0.00% |
| 2025-05 | $42.60 | $40.86 | $1.74 | 466,128.0 | +2.11% |
| 2025-04 | $41.92 | $37.44 | $4.48 | 1,041,197.0 | -0.75% |
| 2025-03 | $42.17 | $40.24 | $1.93 | 611,512.0 | -1.24% |
| 2025-02 | $42.77 | $41.47 | $1.30 | 318,318.0 | -0.55% |
| 2025-01 | $42.71 | $40.42 | $2.29 | 653,508.0 | +1.78% |
iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktien (SMMV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.36 | $41.04 | $3.32 | 381,260.0 | -6.72% |
| 2024-11 | $44.56 | $40.90 | $3.66 | 797,893.0 | +8.57% |
| 2024-10 | $41.85 | $40.11 | $1.74 | 770,673.0 | +0.12% |
| 2024-09 | $41.01 | $38.92 | $2.09 | 636,761.0 | +0.62% |
| 2024-08 | $40.55 | $37.76 | $2.79 | 14,392,378.0 | +1.35% |
| 2024-07 | $40.42 | $36.90 | $3.52 | 978,880.0 | +7.28% |
| 2024-06 | $37.65 | $36.32 | $1.33 | 843,842.0 | -0.57% |
| 2024-05 | $37.87 | $36.09 | $1.78 | 1,071,760.0 | +3.91% |
| 2024-04 | $37.47 | $35.39 | $2.08 | 1,476,771.0 | -3.60% |
| 2024-03 | $37.60 | $36.27 | $1.33 | 5,170,419.0 | +2.55% |
| 2024-02 | $36.73 | $35.04 | $1.69 | 1,110,999.0 | +3.02% |
| 2024-01 | $36.02 | $34.92 | $1.09 | 1,401,548.0 | -0.67% |
iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktien (SMMV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.00 | $34.04 | $1.96 | 1,431,532.0 | +4.57% |
| 2023-11 | $34.37 | $32.31 | $2.06 | 1,579,472.0 | +5.14% |
| 2023-10 | $33.79 | $31.97 | $1.82 | 1,943,516.0 | -1.79% |
| 2023-09 | $34.68 | $32.92 | $1.76 | 1,512,577.0 | -3.81% |
| 2023-08 | $35.25 | $33.89 | $1.36 | 1,325,945.0 | -2.32% |
| 2023-07 | $35.35 | $33.63 | $1.72 | 1,718,056.0 | +2.61% |
| 2023-06 | $34.67 | $32.98 | $1.69 | 1,357,719.0 | +3.50% |
| 2023-05 | $34.84 | $32.99 | $1.84 | 1,299,011.0 | -4.03% |
| 2023-04 | $35.21 | $34.00 | $1.21 | 1,141,333.0 | -0.49% |
| 2023-03 | $36.05 | $33.08 | $2.97 | 1,293,845.0 | -2.99% |
| 2023-02 | $36.80 | $35.75 | $1.05 | 1,075,893.0 | -1.05% |
| 2023-01 | $36.13 | $34.44 | $1.69 | 1,282,732.0 | +4.42% |
0.33%
Kapitalisierung:
|
Volumen (24h):