Holen Sie sich die Stockscreener-App
86.19
0.40%
-0.335
Ishares Msci Eafe Etf-Aktien (EFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-14 | $86.83 | $86.04 | $0.79 | 5,937,819.0 | -0.40% |
| 2025-05-13 | $86.73 | $86.20 | $0.53 | 13,236,473.0 | +0.13% |
| 2025-05-12 | $86.42 | $85.65 | $0.77 | 12,625,279.0 | +0.51% |
| 2025-05-09 | $86.21 | $85.74 | $0.47 | 9,142,019.0 | +0.49% |
| 2025-05-08 | $86.09 | $85.50 | $0.59 | 12,218,271.0 | -0.35% |
| 2025-05-07 | $86.19 | $85.59 | $0.595 | 8,528,156.0 | -0.34% |
| 2025-05-06 | $86.44 | $86.05 | $0.39 | 8,652,674.0 | -0.13% |
| 2025-05-05 | $86.47 | $86.23 | $0.245 | 8,117,300.0 | +0.17% |
| 2025-05-02 | $86.30 | $85.81 | $0.485 | 14,583,966.0 | +1.92% |
| 2025-05-01 | $84.99 | $84.36 | $0.625 | 10,062,249.0 | -0.32% |
| 2025-04-30 | $85.01 | $83.86 | $1.15 | 24,128,450.0 | -0.12% |
| 2025-04-29 | $85.03 | $84.56 | $0.4673 | 8,292,376.0 | +0.20% |
| 2025-04-28 | $84.77 | $84.15 | $0.6103 | 10,079,039.0 | +0.67% |
| 2025-04-25 | $84.15 | $83.48 | $0.67 | 10,473,459.0 | +0.43% |
| 2025-04-24 | $83.79 | $82.89 | $0.905 | 11,184,367.0 | +1.33% |
| 2025-04-23 | $83.63 | $82.43 | $1.20 | 15,199,272.0 | +0.40% |
| 2025-04-22 | $82.70 | $81.75 | $0.95 | 14,904,627.0 | +2.07% |
| 2025-04-21 | $81.56 | $80.09 | $1.47 | 15,877,166.0 | -0.54% |
| 2025-04-17 | $81.59 | $80.81 | $0.785 | 14,061,913.0 | +1.08% |
| 2025-04-16 | $81.06 | $79.94 | $1.12 | 16,529,680.0 | -0.38% |
| 2025-04-15 | $80.91 | $80.36 | $0.545 | 13,656,442.0 | +0.90% |
Ishares Msci Eafe Etf-Aktien (EFA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Msci Eafe Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EFA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Msci Eafe Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Msci Eafe Etf-Aktien (EFA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $86.83 | $84.36 | $2.47 | 103,104,206.0 | +1.68% |
| 2025-04 | $85.03 | $72.14 | $12.89 | 478,686,096.0 | +3.70% |
| 2025-03 | $85.19 | $80.92 | $4.27 | 310,281,339.0 | +0.18% |
| 2025-02 | $82.98 | $77.65 | $5.34 | 218,791,181.0 | +2.95% |
| 2025-01 | $80.32 | $74.24 | $6.08 | 230,438,587.0 | +4.80% |
Ishares Msci Eafe Etf-Aktien (EFA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $80.62 | $74.37 | $6.25 | 256,454,429.0 | -4.25% |
| 2024-11 | $80.34 | $76.70 | $3.64 | 244,857,857.0 | -0.32% |
| 2024-10 | $83.69 | $78.47 | $5.22 | 196,485,243.0 | -5.27% |
| 2024-09 | $84.56 | $79.38 | $5.18 | 197,662,498.0 | +0.78% |
| 2024-08 | $83.28 | $73.91 | $9.37 | 274,872,648.0 | +3.26% |
| 2024-07 | $81.87 | $77.98 | $3.89 | 246,201,743.0 | +2.59% |
| 2024-06 | $82.16 | $77.36 | $4.80 | 256,985,691.0 | -3.51% |
| 2024-05 | $81.93 | $76.91 | $5.03 | 238,961,955.0 | +5.06% |
| 2024-04 | $79.95 | $75.89 | $4.06 | 346,374,650.0 | -3.24% |
| 2024-03 | $80.06 | $77.25 | $2.81 | 307,502,485.0 | +3.38% |
| 2024-02 | $77.56 | $74.02 | $3.54 | 264,147,728.0 | +2.99% |
| 2024-01 | $75.97 | $72.58 | $3.39 | 328,561,853.0 | -0.45% |
Ishares Msci Eafe Etf-Aktien (EFA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $75.66 | $72.23 | $3.43 | 325,464,606.0 | +4.05% |
| 2023-11 | $72.75 | $66.89 | $5.87 | 299,816,555.0 | +8.22% |
| 2023-10 | $69.86 | $65.68 | $4.17 | 439,011,056.0 | -2.90% |
| 2023-09 | $72.18 | $68.08 | $4.10 | 279,254,425.0 | -3.65% |
| 2023-08 | $73.94 | $69.31 | $4.63 | 308,162,230.0 | -3.93% |
| 2023-07 | $74.73 | $69.94 | $4.80 | 263,212,625.0 | +2.70% |
| 2023-06 | $73.91 | $70.81 | $3.10 | 348,121,196.0 | +2.59% |
| 2023-05 | $74.05 | $70.13 | $3.92 | 342,758,766.0 | -4.01% |
| 2023-04 | $73.84 | $71.36 | $2.48 | 268,697,398.0 | +2.94% |
| 2023-03 | $71.68 | $66.07 | $5.61 | 563,176,634.0 | +3.13% |
| 2023-02 | $72.44 | $68.76 | $3.68 | 339,139,293.0 | -3.07% |
| 2023-01 | $71.82 | $65.90 | $5.92 | 414,299,296.0 | +9.00% |
0.49%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):