Holen Sie sich die Stockscreener-App
92.72
0.06%
-0.025
iShares MSCI USA Min Vol Factor ETF-Aktien (USMV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $92.78 | $92.39 | $0.39 | 864,619.0 | -0.06% |
| 2025-11-03 | $93.19 | $91.97 | $1.22 | 3,073,669.0 | -0.46% |
| 2025-10-31 | $93.39 | $92.80 | $0.595 | 3,052,601.0 | -0.06% |
| 2025-10-30 | $93.85 | $92.82 | $1.03 | 3,304,525.0 | +0.21% |
| 2025-10-29 | $94.27 | $92.81 | $1.46 | 3,073,403.0 | -1.26% |
| 2025-10-28 | $94.82 | $94.23 | $0.59 | 1,766,281.0 | -0.74% |
| 2025-10-27 | $94.96 | $94.53 | $0.43 | 910,606.0 | +0.46% |
| 2025-10-24 | $94.86 | $94.47 | $0.39 | 1,248,005.0 | +0.07% |
| 2025-10-23 | $94.63 | $94.14 | $0.49 | 1,796,339.0 | -0.26% |
| 2025-10-22 | $95.14 | $94.48 | $0.655 | 2,504,883.0 | -0.05% |
| 2025-10-21 | $94.99 | $94.41 | $0.585 | 1,575,473.0 | +0.12% |
| 2025-10-20 | $94.71 | $94.20 | $0.5101 | 1,092,058.0 | +0.60% |
| 2025-10-17 | $94.17 | $93.33 | $0.84 | 2,576,883.0 | +0.78% |
| 2025-10-16 | $94.37 | $93.14 | $1.23 | 3,094,721.0 | -0.98% |
| 2025-10-15 | $95.02 | $93.75 | $1.27 | 1,860,263.0 | -0.48% |
| 2025-10-14 | $94.95 | $93.82 | $1.13 | 2,704,553.0 | +0.45% |
| 2025-10-13 | $94.48 | $93.96 | $0.525 | 2,514,181.0 | +0.31% |
| 2025-10-10 | $95.31 | $93.98 | $1.33 | 3,811,437.0 | -0.94% |
| 2025-10-09 | $95.52 | $94.77 | $0.75 | 2,003,765.0 | -0.58% |
| 2025-10-08 | $95.48 | $95.08 | $0.395 | 1,714,827.0 | +0.20% |
| 2025-10-07 | $95.38 | $94.95 | $0.43 | 1,862,716.0 | +0.17% |
iShares MSCI USA Min Vol Factor ETF-Aktien (USMV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares MSCI USA 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 USMV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares MSCI USA Min Vol Factor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares MSCI USA Min Vol Factor ETF-Aktien (USMV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $93.19 | $91.97 | $1.22 | 3,938,288.0 | -0.53% |
| 2025-10 | $95.59 | $92.80 | $2.79 | 50,939,284.0 | -2.06% |
| 2025-09 | $95.20 | $93.08 | $2.12 | 45,720,597.0 | +0.93% |
| 2025-08 | $95.31 | $92.04 | $3.27 | 41,215,766.0 | +1.78% |
| 2025-07 | $94.40 | $92.02 | $2.38 | 51,108,416.0 | -1.34% |
| 2025-06 | $93.94 | $91.57 | $2.38 | 46,468,280.0 | +0.38% |
| 2025-05 | $94.43 | $91.36 | $3.07 | 45,198,444.0 | +1.05% |
| 2025-04 | $93.89 | $83.99 | $9.91 | 90,112,996.0 | -1.20% |
| 2025-03 | $95.12 | $90.68 | $4.44 | 68,257,811.0 | -0.96% |
| 2025-02 | $94.62 | $91.13 | $3.49 | 28,252,821.0 | +2.85% |
| 2025-01 | $92.73 | $87.30 | $5.43 | 33,948,214.0 | +3.56% |
iShares MSCI USA Min Vol Factor ETF-Aktien (USMV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $94.56 | $88.25 | $6.31 | 30,498,116.0 | -6.17% |
| 2024-11 | $94.83 | $89.61 | $5.22 | 40,139,697.0 | +5.07% |
| 2024-10 | $93.07 | $89.96 | $3.11 | 33,517,197.0 | -1.45% |
| 2024-09 | $91.97 | $88.77 | $3.20 | 42,764,492.0 | -0.01% |
| 2024-08 | $91.37 | $84.71 | $6.66 | 56,746,781.0 | +4.92% |
| 2024-07 | $87.41 | $83.55 | $3.86 | 33,968,782.0 | +3.67% |
| 2024-06 | $84.95 | $82.09 | $2.86 | 32,890,373.0 | +1.40% |
| 2024-05 | $84.14 | $80.12 | $4.02 | 36,968,700.0 | +2.92% |
| 2024-04 | $83.56 | $79.69 | $3.87 | 54,749,623.0 | -3.74% |
| 2024-03 | $83.73 | $81.14 | $2.59 | 49,859,949.0 | +2.69% |
| 2024-02 | $82.02 | $79.31 | $2.71 | 75,160,123.0 | +2.09% |
| 2024-01 | $80.56 | $77.56 | $3.00 | 60,960,084.0 | +2.17% |
iShares MSCI USA Min Vol Factor ETF-Aktien (USMV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $78.81 | $76.21 | $2.60 | 54,944,290.0 | +2.20% |
| 2023-11 | $76.39 | $71.74 | $4.65 | 129,961,522.0 | +6.41% |
| 2023-10 | $73.83 | $70.38 | $3.44 | 93,585,990.0 | -0.87% |
| 2023-09 | $75.62 | $72.23 | $3.39 | 41,788,525.0 | -3.34% |
| 2023-08 | $75.56 | $72.15 | $3.41 | 54,107,139.0 | -0.64% |
| 2023-07 | $76.13 | $73.22 | $2.91 | 51,748,181.0 | +1.39% |
| 2023-06 | $74.45 | $71.11 | $3.34 | 46,150,621.0 | +4.05% |
| 2023-05 | $74.30 | $71.11 | $3.19 | 58,461,515.0 | -3.22% |
| 2023-04 | $74.17 | $72.34 | $1.83 | 42,270,390.0 | +1.48% |
| 2023-03 | $72.75 | $68.77 | $3.98 | 81,353,556.0 | +2.97% |
| 2023-02 | $74.08 | $70.63 | $3.45 | 66,540,204.0 | -3.50% |
| 2023-01 | $73.93 | $71.37 | $2.56 | 69,865,807.0 | +1.53% |
0.18%
Kapitalisierung:
|
Volumen (24h):