109.60
price up icon1.22%   1.32
after-market Handel nachbörslich: 109.60
loading

Ishares Msci Kld 400 Social Index Fund-Aktien (DSI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $109.7 $108.5 $1.18 81,767.0 +1.22%
2024-11-04 $108.8 $108.0 $0.795 82,615.0 -0.10%
2024-11-01 $109.2 $108.3 $0.82 80,788.0 +0.58%
2024-10-31 $109.3 $107.8 $1.53 91,791.0 -2.24%
2024-10-30 $111.0 $110.1 $0.85 107,266.0 -0.05%
2024-10-29 $110.6 $109.7 $0.8168 98,653.0 +0.17%
2024-10-28 $110.7 $110.1 $0.58 72,834.0 +0.13%
2024-10-25 $110.9 $109.7 $1.20 170,002.0 +0.13%
2024-10-24 $110.0 $109.3 $0.647 126,727.0 +0.43%
2024-10-23 $110.0 $108.7 $1.25 82,771.0 -0.88%
2024-10-22 $110.5 $109.8 $0.665 79,349.0 +0.01%
2024-10-21 $110.5 $109.7 $0.8399 79,093.0 -0.09%
2024-10-18 $110.5 $110.2 $0.33 42,586.0 +0.28%
2024-10-17 $111.0 $110.1 $0.87 84,239.0 -0.10%
2024-10-16 $110.4 $109.5 $0.90 89,574.0 +0.55%
2024-10-15 $110.9 $109.4 $1.56 89,376.0 -0.83%
2024-10-14 $110.7 $109.7 $0.98 66,936.0 +0.99%
2024-10-11 $109.6 $108.8 $0.79 101,936.0 +0.44%
2024-10-10 $109.3 $108.7 $0.57 65,502.0 -0.20%
2024-10-09 $109.2 $108.7 $0.5398 51,655.0 +0.52%
2024-10-08 $108.7 $107.8 $0.8907 55,176.0 +1.11%

Ishares Msci Kld 400 Social Index Fund-Aktien (DSI) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Msci Kld 400 Social Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Msci Kld 400 Social Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Ishares Msci Kld 400 Social Index Fund-Aktien (DSI) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $109.7 $108.0 $1.62 326,937.0 +1.71%
2024-10 $111.0 $106.7 $4.25 2,001,933.0 -0.95%
2024-09 $109.2 $101.4 $7.75 2,394,361.0 +2.38%
2024-08 $106.9 $96.53 $10.41 1,626,377.0 +1.54%
2024-07 $108.0 $102.0 $5.90 2,389,822.0 +0.77%
2024-06 $105.2 $99.84 $5.40 1,473,568.0 +3.23%
2024-05 $102.2 $95.33 $6.82 1,761,879.0 +4.61%
2024-04 $101.2 $94.05 $7.18 2,658,954.0 -4.60%
2024-03 $101.2 $96.96 $4.20 2,624,063.0 +3.38%
2024-02 $97.89 $92.97 $4.92 2,185,900.0 +5.15%
2024-01 $94.70 $89.14 $5.56 3,579,323.0 +1.85%

Ishares Msci Kld 400 Social Index Fund-Aktien (DSI) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $91.39 $86.62 $4.77 3,070,193.0 +4.52%
2023-11 $87.54 $79.24 $8.30 2,830,807.0 +10.08%
2023-10 $83.37 $77.47 $5.90 3,681,728.0 -2.80%
2023-09 $86.66 $80.18 $6.48 2,027,700.0 -5.45%
2023-08 $87.13 $82.31 $4.82 2,453,197.0 -1.32%
2023-07 $87.54 $83.06 $4.48 2,249,416.0 +3.66%
2023-06 $84.75 $79.14 $5.61 2,358,501.0 +6.19%
2023-05 $80.35 $76.23 $4.11 2,660,954.0 +1.16%
2023-04 $78.52 $76.12 $2.39 2,177,996.0 +0.46%
2023-03 $78.06 $71.82 $6.24 4,433,359.0 +3.71%
2023-02 $79.55 $74.62 $4.93 2,482,056.0 -2.21%
2023-01 $77.08 $70.98 $6.10 6,946,238.0 +7.12%

Ishares Msci Kld 400 Social Index Fund-Aktien (DSI) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $77.46 $70.41 $7.05 7,918,519.0 -6.50%
2022-11 $76.78 $68.46 $8.32 5,585,750.0 +7.04%
2022-10 $72.44 $64.72 $7.72 5,525,004.0 +7.11%
2022-09 $77.32 $66.86 $10.46 5,032,484.0 -9.85%
2022-08 $82.06 $74.29 $7.77 5,998,170.0 -4.91%
2022-07 $78.30 $70.58 $7.72 5,010,078.0 +8.66%
2022-06 $79.26 $69.09 $10.17 7,285,262.0 -7.95%
2022-05 $82.05 $72.08 $9.97 9,180,590.0 -0.65%
2022-04 $87.64 $78.54 $9.10 4,935,714.0 -9.24%
2022-03 $88.81 $79.09 $9.72 7,101,638.0 +3.12%
2022-02 $88.48 $78.61 $9.87 4,876,787.0 -3.38%
2022-01 $93.69 $81.48 $12.20 6,731,322.0 -6.44%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Kapitalisierung:     |  Volumen (24h):