Holen Sie sich die Stockscreener-App
117.92
0.16%
0.19
Handel nachbörslich:
117.89
-0.03
-0.03%
iShares MSCI USA Value Factor ETF-Aktien (VLUE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $118.1 | $116.5 | $1.59 | 673,306.0 | +0.16% |
| 2025-08-13 | $117.9 | $116.5 | $1.34 | 441,615.0 | +1.05% |
| 2025-08-12 | $116.6 | $114.8 | $1.75 | 690,125.0 | +1.90% |
| 2025-08-11 | $115.7 | $114.1 | $1.60 | 992,678.0 | -0.09% |
| 2025-08-08 | $114.6 | $113.5 | $1.07 | 409,722.0 | +1.06% |
| 2025-08-07 | $114.2 | $112.8 | $1.40 | 774,764.0 | +0.14% |
| 2025-08-06 | $113.5 | $112.8 | $0.75 | 794,823.0 | +0.04% |
| 2025-08-05 | $113.4 | $112.2 | $1.22 | 318,615.0 | +0.31% |
| 2025-08-04 | $112.7 | $112.0 | $0.75 | 421,798.0 | +1.02% |
| 2025-08-01 | $112.1 | $110.5 | $1.54 | 271,864.0 | -1.24% |
| 2025-07-31 | $114.3 | $112.7 | $1.66 | 267,867.0 | -1.18% |
| 2025-07-30 | $115.2 | $113.7 | $1.54 | 279,800.0 | -0.44% |
| 2025-07-29 | $115.4 | $114.7 | $0.79 | 126,101.0 | -0.27% |
| 2025-07-28 | $115.6 | $114.9 | $0.69 | 157,714.0 | -0.43% |
| 2025-07-25 | $115.6 | $114.6 | $1.05 | 148,553.0 | +0.06% |
| 2025-07-24 | $116.4 | $115.5 | $0.92 | 1,008,698.0 | -0.83% |
| 2025-07-23 | $116.5 | $116.2 | $0.27 | 81,593.0 | +1.44% |
| 2025-07-22 | $115.0 | $114.2 | $0.835 | 267,807.0 | +0.73% |
| 2025-07-21 | $114.9 | $114.0 | $0.89 | 276,288.0 | +0.05% |
| 2025-07-18 | $114.4 | $113.7 | $0.74 | 457,085.0 | -0.02% |
| 2025-07-17 | $114.0 | $113.2 | $0.87 | 199,205.0 | +0.56% |
| 2025-07-16 | $113.7 | $112.1 | $1.56 | 408,163.0 | -0.12% |
iShares MSCI USA Value Factor ETF-Aktien (VLUE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares MSCI USA Value Factor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VLUE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares MSCI USA Value Factor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares MSCI USA Value Factor ETF-Aktien (VLUE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $118.1 | $110.5 | $7.54 | 6,462,616.0 | +4.40% |
| 2025-07 | $116.5 | $112.1 | $4.40 | 7,451,834.0 | -0.23% |
| 2025-06 | $113.4 | $105.7 | $7.72 | 9,131,980.0 | +5.81% |
| 2025-05 | $109.7 | $102.5 | $7.26 | 8,322,731.0 | +4.32% |
| 2025-04 | $107.6 | $91.80 | $15.81 | 16,933,618.0 | -3.83% |
| 2025-03 | $112.1 | $104.3 | $7.85 | 15,343,695.0 | -4.06% |
| 2025-02 | $113.7 | $107.8 | $5.88 | 9,353,217.0 | +1.05% |
| 2025-01 | $111.5 | $104.6 | $6.91 | 8,004,161.0 | +4.16% |
iShares MSCI USA Value Factor ETF-Aktien (VLUE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $114.7 | $103.8 | $10.92 | 6,169,966.0 | -8.10% |
| 2024-11 | $115.9 | $107.5 | $8.39 | 9,061,383.0 | +6.45% |
| 2024-10 | $111.4 | $107.5 | $3.92 | 6,907,483.0 | -1.30% |
| 2024-09 | $109.7 | $102.2 | $7.47 | 5,484,948.0 | +0.93% |
| 2024-08 | $108.1 | $98.50 | $9.59 | 5,329,995.0 | +0.41% |
| 2024-07 | $110.3 | $102.4 | $7.86 | 6,775,927.0 | +3.99% |
| 2024-06 | $104.2 | $100.8 | $3.43 | 5,860,523.0 | -0.62% |
| 2024-05 | $105.2 | $99.97 | $5.23 | 6,187,267.0 | +3.13% |
| 2024-04 | $108.5 | $100.5 | $7.97 | 8,247,146.0 | -6.80% |
| 2024-03 | $108.5 | $102.9 | $5.66 | 6,723,648.0 | +5.33% |
| 2024-02 | $103.1 | $99.33 | $3.76 | 8,574,924.0 | +2.52% |
| 2024-01 | $101.8 | $97.47 | $4.36 | 7,670,798.0 | -0.85% |
iShares MSCI USA Value Factor ETF-Aktien (VLUE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $101.7 | $94.14 | $7.60 | 9,610,244.0 | +6.88% |
| 2023-11 | $94.70 | $87.33 | $7.37 | 5,351,171.0 | +8.23% |
| 2023-10 | $91.35 | $85.71 | $5.64 | 8,543,182.0 | -3.60% |
| 2023-09 | $95.46 | $89.52 | $5.94 | 5,072,370.0 | -3.96% |
| 2023-08 | $97.27 | $91.41 | $5.86 | 8,300,831.0 | -2.91% |
| 2023-07 | $97.83 | $92.28 | $5.55 | 5,632,513.0 | +3.73% |
| 2023-06 | $94.59 | $88.02 | $6.57 | 7,984,017.0 | +6.31% |
| 2023-05 | $92.12 | $87.16 | $4.96 | 7,754,426.0 | -3.67% |
| 2023-04 | $94.05 | $89.09 | $4.96 | 7,690,002.0 | -1.09% |
| 2023-03 | $95.93 | $87.10 | $8.83 | 9,774,728.0 | -1.22% |
| 2023-02 | $99.94 | $93.59 | $6.35 | 7,166,009.0 | -4.04% |
| 2023-01 | $97.68 | $90.65 | $7.03 | 10,550,691.0 | +7.18% |
0.19%
0.14%
Kapitalisierung:
|
Volumen (24h):