Scarica l'app Stockscreener
31.13
1.90%
0.57
Storico Dei Prezzi Delle Azioni Di Ishares U S Manufacturing Etf (MADE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-18 | $31.01 | $31.01 | $0.00 | 241.0 | +1.47% |
| 2025-12-17 | $31.15 | $30.52 | $0.6274 | 6,385.0 | -1.80% |
| 2025-12-16 | $31.41 | $31.01 | $0.40 | 4,380.0 | -1.05% |
| 2025-12-15 | $31.51 | $31.41 | $0.10 | 4,041.0 | +0.35% |
| 2025-12-12 | $32.22 | $31.27 | $0.95 | 13,012.0 | -2.49% |
| 2025-12-11 | $32.17 | $31.65 | $0.52 | 6,681.0 | +1.07% |
| 2025-12-10 | $31.94 | $31.19 | $0.75 | 36,612.0 | +2.20% |
| 2025-12-09 | $31.37 | $31.12 | $0.2547 | 9,162.0 | -0.40% |
| 2025-12-08 | $31.45 | $31.18 | $0.27 | 7,447.0 | +0.00% |
| 2025-12-05 | $31.35 | $31.19 | $0.159 | 5,622.0 | +0.10% |
| 2025-12-04 | $31.25 | $30.93 | $0.315 | 2,888.0 | +1.10% |
| 2025-12-03 | $30.87 | $30.58 | $0.29 | 2,032.0 | +0.72% |
| 2025-12-02 | $30.72 | $30.45 | $0.2735 | 6,918.0 | +0.72% |
| 2025-12-01 | $30.72 | $30.43 | $0.2877 | 3,474.0 | -1.39% |
| 2025-11-28 | $30.86 | $30.66 | $0.1974 | 2,791.0 | +0.78% |
| 2025-11-26 | $30.80 | $30.38 | $0.42 | 4,645.0 | +0.62% |
| 2025-11-25 | $30.46 | $29.89 | $0.5691 | 10,967.0 | +1.43% |
| 2025-11-24 | $30.08 | $29.77 | $0.31 | 15,091.0 | +1.42% |
| 2025-11-21 | $29.68 | $29.04 | $0.6449 | 3,707.0 | +2.12% |
| 2025-11-20 | $30.34 | $28.96 | $1.38 | 13,360.0 | -2.36% |
| 2025-11-19 | $29.86 | $29.59 | $0.2701 | 6,198.0 | +0.54% |
| 2025-11-18 | $29.74 | $29.24 | $0.4989 | 16,573.0 | -0.25% |
Ishares U S Manufacturing Etf Stock (MADE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares U S Manufacturing 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 MADE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares U S Manufacturing Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares U S Manufacturing Etf Storia dei prezzi delle azioni (MADE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $32.22 | $30.43 | $1.79 | 108,895.0 | +0.49% |
| 2025-11 | $31.32 | $28.96 | $2.36 | 167,760.0 | +0.14% |
| 2025-10 | $31.09 | $28.40 | $2.69 | 162,429.0 | +5.28% |
| 2025-09 | $29.33 | $27.96 | $1.37 | 127,631.0 | +2.88% |
| 2025-08 | $28.83 | $27.22 | $1.61 | 153,705.0 | +1.43% |
| 2025-07 | $28.54 | $26.58 | $1.96 | 268,393.0 | +5.53% |
| 2025-06 | $26.67 | $25.07 | $1.60 | 118,859.0 | +4.23% |
| 2025-05 | $25.97 | $23.31 | $2.66 | 238,923.0 | +10.02% |
| 2025-04 | $23.72 | $19.92 | $3.80 | 513,225.0 | -0.09% |
| 2025-03 | $24.77 | $22.80 | $1.97 | 134,004.0 | -5.50% |
| 2025-02 | $25.37 | $24.20 | $1.17 | 209,027.0 | -3.61% |
| 2025-01 | $26.46 | $24.39 | $2.07 | 284,006.0 | +2.91% |
Ishares U S Manufacturing Etf Storia dei prezzi delle azioni (MADE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $24.55 | $2.39 | 204,509.0 | -7.81% |
| 2024-11 | $27.06 | $24.65 | $2.41 | 287,985.0 | +9.26% |
| 2024-10 | $25.59 | $24.60 | $0.9859 | 45,232.0 | -1.31% |
| 2024-09 | $25.01 | $23.03 | $1.98 | 37,489.0 | +1.33% |
| 2024-08 | $24.62 | $22.27 | $2.35 | 10,626.0 | +2.04% |
| 2024-07 | $24.37 | $23.57 | $0.7968 | 15,114.0 | +0.00% |
0.55%
0.31%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):