Scarica l'app Stockscreener
591.11
0.42%
2.45
Dopo l'orario di chiusura:
590.91
-0.20
-0.03%
Storico Dei Prezzi Delle Azioni Di Ishares Core S P 500 Etf (IVV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $592.4 | $588.2 | $4.17 | 5,758,686.0 | +0.42% |
| 2024-11-15 | $593.1 | $586.8 | $6.31 | 5,401,684.0 | -1.27% |
| 2024-11-14 | $600.7 | $595.6 | $5.12 | 2,497,042.0 | -0.66% |
| 2024-11-13 | $602.2 | $597.9 | $4.23 | 3,577,164.0 | +0.08% |
| 2024-11-12 | $602.2 | $597.4 | $4.87 | 6,248,601.0 | -0.31% |
| 2024-11-11 | $603.1 | $599.9 | $3.14 | 3,897,760.0 | +0.08% |
| 2024-11-08 | $602.6 | $599.1 | $3.44 | 5,421,956.0 | +0.44% |
| 2024-11-07 | $599.5 | $595.9 | $3.62 | 3,890,041.0 | +0.78% |
| 2024-11-06 | $594.8 | $588.3 | $6.50 | 5,138,063.0 | +2.48% |
| 2024-11-05 | $579.5 | $573.4 | $6.17 | 2,965,591.0 | +1.21% |
| 2024-11-04 | $575.3 | $570.6 | $4.62 | 3,179,983.0 | -0.20% |
| 2024-11-01 | $578.3 | $573.4 | $4.92 | 3,183,984.0 | +0.43% |
| 2024-10-31 | $578.4 | $571.2 | $7.24 | 8,220,176.0 | -1.96% |
| 2024-10-30 | $586.1 | $582.2 | $3.98 | 3,579,861.0 | -0.32% |
| 2024-10-29 | $585.7 | $581.3 | $4.44 | 3,907,231.0 | +0.15% |
| 2024-10-28 | $585.4 | $583.4 | $2.08 | 3,625,083.0 | +0.30% |
| 2024-10-25 | $587.3 | $580.9 | $6.39 | 3,772,615.0 | -0.02% |
| 2024-10-24 | $582.8 | $579.4 | $3.42 | 4,074,857.0 | +0.21% |
| 2024-10-23 | $584.5 | $577.2 | $7.25 | 2,815,037.0 | -0.91% |
| 2024-10-22 | $587.3 | $583.3 | $4.00 | 2,635,181.0 | -0.08% |
Ishares Core S P 500 Etf Stock (IVV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares Core S P 500 Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IVV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares Core S P 500 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares Core S P 500 Etf Storia dei prezzi delle azioni (IVV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $603.1 | $570.6 | $32.45 | 56,919,241.0 | +3.48% |
| 2024-10 | $588.9 | $568.0 | $20.96 | 75,753,024.0 | -0.97% |
| 2024-09 | $577.5 | $542.4 | $35.06 | 138,698,500.0 | +1.78% |
| 2024-08 | $567.3 | $513.0 | $54.31 | 93,395,011.0 | +2.43% |
| 2024-07 | $568.2 | $540.4 | $27.86 | 69,605,353.0 | +1.11% |
| 2024-06 | $553.2 | $525.2 | $28.00 | 84,276,194.0 | +3.26% |
| 2024-05 | $535.7 | $502.0 | $33.77 | 77,710,419.0 | +5.06% |
| 2024-04 | $527.0 | $496.3 | $30.66 | 122,503,896.0 | -4.05% |
| 2024-03 | $527.2 | $507.4 | $19.80 | 130,826,283.0 | +2.99% |
| 2024-02 | $512.6 | $486.2 | $26.47 | 91,948,280.0 | +5.20% |
| 2024-01 | $494.0 | $468.6 | $25.33 | 132,281,994.0 | +1.58% |
Ishares Core S P 500 Etf Storia dei prezzi delle azioni (IVV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $479.8 | $456.4 | $23.34 | 111,391,757.0 | +4.19% |
| 2023-11 | $460.4 | $420.5 | $39.92 | 79,620,709.0 | +9.16% |
| 2023-10 | $440.1 | $411.0 | $29.03 | 118,692,864.0 | -2.21% |
| 2023-09 | $456.1 | $424.2 | $31.97 | 89,899,916.0 | -5.14% |
| 2023-08 | $459.6 | $435.3 | $24.33 | 80,883,778.0 | -1.63% |
| 2023-07 | $461.9 | $439.4 | $22.53 | 86,537,784.0 | +3.25% |
| 2023-06 | $446.6 | $418.7 | $27.92 | 91,982,145.0 | +6.27% |
| 2023-05 | $424.4 | $405.5 | $18.89 | 72,943,709.0 | +0.42% |
| 2023-04 | $417.7 | $405.5 | $12.20 | 67,300,792.0 | +1.60% |
| 2023-03 | $411.4 | $382.4 | $29.07 | 115,124,712.0 | +3.29% |
| 2023-02 | $420.2 | $395.5 | $24.77 | 77,049,807.0 | -2.53% |
| 2023-01 | $410.1 | $379.6 | $30.47 | 84,180,702.0 | +6.27% |
Ishares Core S P 500 Etf Storia dei prezzi delle azioni (IVV) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $411.9 | $376.5 | $35.45 | 102,826,446.0 | -6.13% |
| 2022-11 | $409.3 | $370.3 | $39.01 | 90,701,300.0 | +5.55% |
| 2022-10 | $391.1 | $349.5 | $41.62 | 104,705,302.0 | +8.12% |
| 2022-09 | $413.9 | $358.5 | $55.41 | 114,329,282.0 | -9.70% |
| 2022-08 | $434.0 | $397.1 | $36.94 | 93,472,775.0 | -4.13% |
| 2022-07 | $415.2 | $373.0 | $42.23 | 91,023,042.0 | +9.33% |
| 2022-06 | $419.3 | $364.0 | $55.26 | 138,705,705.0 | -8.67% |
| 2022-05 | $431.5 | $382.2 | $49.33 | 147,776,067.0 | +0.32% |
| 2022-04 | $459.8 | $413.0 | $46.81 | 120,871,785.0 | -8.85% |
| 2022-03 | $464.1 | $416.9 | $47.14 | 177,675,838.0 | +3.41% |
| 2022-02 | $460.1 | $412.4 | $47.74 | 164,985,203.0 | -2.89% |
| 2022-01 | $482.1 | $422.6 | $59.51 | 197,333,817.0 | -5.29% |
0.41%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):