Holen Sie sich die Stockscreener-App
57.38
2.35%
-1.3794
Handel nachbörslich:
57.38
-0.0010
-0.00%
Ishares Esg Advanced Msci Usa Etf-Aktien (USXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $58.52 | $57.33 | $1.19 | 28,524.0 | -2.35% |
| 2025-12-11 | $58.78 | $58.06 | $0.72 | 45,149.0 | +0.10% |
| 2025-12-10 | $58.82 | $58.05 | $0.77 | 32,840.0 | +0.96% |
| 2025-12-09 | $58.34 | $58.08 | $0.26 | 49,355.0 | -0.00% |
| 2025-12-08 | $58.44 | $58.02 | $0.416 | 40,550.0 | +0.11% |
| 2025-12-05 | $58.28 | $57.99 | $0.29 | 36,466.0 | +0.40% |
| 2025-12-04 | $58.01 | $57.60 | $0.4105 | 55,217.0 | +0.40% |
| 2025-12-03 | $57.66 | $57.21 | $0.4547 | 46,026.0 | +0.44% |
| 2025-12-02 | $57.72 | $57.16 | $0.561 | 57,789.0 | +0.53% |
| 2025-12-01 | $57.42 | $56.76 | $0.6584 | 38,348.0 | -0.51% |
| 2025-11-28 | $57.36 | $57.16 | $0.195 | 57,153.0 | +0.37% |
| 2025-11-26 | $57.38 | $56.92 | $0.4666 | 50,543.0 | +0.99% |
| 2025-11-25 | $56.67 | $55.35 | $1.32 | 126,882.0 | +0.56% |
| 2025-11-24 | $56.37 | $55.53 | $0.8399 | 39,362.0 | +1.72% |
| 2025-11-21 | $56.00 | $54.39 | $1.61 | 90,825.0 | +0.85% |
| 2025-11-20 | $57.26 | $54.80 | $2.46 | 98,994.0 | -2.09% |
| 2025-11-19 | $56.34 | $55.48 | $0.855 | 53,812.0 | +0.86% |
| 2025-11-18 | $56.02 | $55.21 | $0.8057 | 80,950.0 | -1.05% |
| 2025-11-17 | $56.95 | $55.85 | $1.10 | 42,626.0 | -1.46% |
| 2025-11-14 | $57.32 | $56.05 | $1.27 | 60,099.0 | +0.12% |
| 2025-11-13 | $57.79 | $56.72 | $1.07 | 55,578.0 | -2.13% |
Ishares Esg Advanced Msci Usa Etf-Aktien (USXF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Esg Advanced Msci Usa Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USXF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Esg Advanced Msci Usa Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Esg Advanced Msci Usa Etf-Aktien (USXF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $58.82 | $56.76 | $2.06 | 458,788.0 | +0.04% |
| 2025-11 | $59.33 | $54.39 | $4.94 | 1,184,884.0 | -2.48% |
| 2025-10 | $59.94 | $56.21 | $3.73 | 1,462,942.0 | +2.63% |
| 2025-09 | $57.35 | $54.96 | $2.39 | 3,811,287.0 | +2.25% |
| 2025-08 | $56.80 | $54.22 | $2.58 | 1,161,556.0 | +1.17% |
| 2025-07 | $56.43 | $53.43 | $3.00 | 1,320,218.0 | +2.73% |
| 2025-06 | $54.05 | $50.54 | $3.51 | 1,448,865.0 | +6.16% |
| 2025-05 | $51.61 | $46.93 | $4.68 | 5,298,354.0 | +8.55% |
| 2025-04 | $47.46 | $40.01 | $7.45 | 3,930,924.0 | +0.28% |
| 2025-03 | $50.08 | $45.48 | $4.60 | 1,823,255.0 | -6.60% |
| 2025-02 | $52.10 | $48.89 | $3.21 | 1,441,731.0 | -0.81% |
| 2025-01 | $52.76 | $48.62 | $4.14 | 1,512,106.0 | +1.33% |
Ishares Esg Advanced Msci Usa Etf-Aktien (USXF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $52.69 | $48.94 | $3.75 | 1,329,898.0 | -4.05% |
| 2024-11 | $52.48 | $49.42 | $3.06 | 2,519,315.0 | +5.88% |
| 2024-10 | $51.17 | $48.22 | $2.95 | 1,181,566.0 | +0.22% |
| 2024-09 | $49.53 | $45.40 | $4.13 | 1,220,389.0 | +1.53% |
| 2024-08 | $48.75 | $42.90 | $5.85 | 1,542,073.0 | +2.39% |
| 2024-07 | $48.53 | $45.46 | $3.07 | 1,152,686.0 | +1.35% |
| 2024-06 | $47.99 | $44.85 | $3.14 | 1,335,825.0 | +3.05% |
| 2024-05 | $45.74 | $42.09 | $3.66 | 1,629,727.0 | +5.98% |
| 2024-04 | $45.30 | $41.43 | $3.87 | 1,298,203.0 | -5.54% |
| 2024-03 | $45.47 | $43.63 | $1.84 | 1,953,603.0 | +3.67% |
| 2024-02 | $43.66 | $41.06 | $2.60 | 1,659,316.0 | +6.22% |
| 2024-01 | $41.80 | $38.77 | $3.03 | 1,721,423.0 | +2.96% |
Ishares Esg Advanced Msci Usa Etf-Aktien (USXF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $39.98 | $37.43 | $2.55 | 1,465,708.0 | +5.79% |
| 2023-11 | $37.72 | $33.90 | $3.82 | 1,400,375.0 | +11.20% |
| 2023-10 | $35.62 | $33.13 | $2.48 | 1,247,348.0 | -2.34% |
| 2023-09 | $37.07 | $34.10 | $2.97 | 985,970.0 | -5.76% |
| 2023-08 | $37.18 | $35.09 | $2.09 | 974,538.0 | -0.84% |
| 2023-07 | $37.53 | $35.36 | $2.17 | 1,997,436.0 | +3.17% |
| 2023-06 | $36.14 | $33.68 | $2.46 | 1,039,446.0 | +6.42% |
| 2023-05 | $34.45 | $32.49 | $1.95 | 1,271,286.0 | +1.35% |
| 2023-04 | $33.33 | $32.32 | $1.01 | 874,608.0 | +0.79% |
| 2023-03 | $33.11 | $30.94 | $2.17 | 802,767.0 | +0.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):