Holen Sie sich die Stockscreener-App
54.04
1.14%
0.61
iShares Emerging Markets Equity Factor ETF-Aktien (EMGF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $54.23 | $53.82 | $0.41 | 281,635.0 | +1.14% |
| 2025-09-04 | $53.51 | $53.20 | $0.305 | 37,994.0 | -0.32% |
| 2025-09-03 | $53.66 | $53.44 | $0.2235 | 310,809.0 | +0.30% |
| 2025-09-02 | $53.51 | $53.04 | $0.47 | 162,909.0 | -0.13% |
| 2025-08-29 | $53.60 | $53.33 | $0.27 | 42,857.0 | -0.59% |
| 2025-08-28 | $53.88 | $53.57 | $0.3099 | 397,546.0 | +0.34% |
| 2025-08-27 | $53.72 | $53.27 | $0.4542 | 430,208.0 | -0.56% |
| 2025-08-26 | $54.03 | $53.84 | $0.19 | 282,275.0 | -0.17% |
| 2025-08-25 | $54.29 | $54.01 | $0.2858 | 31,936.0 | -0.53% |
| 2025-08-22 | $54.39 | $53.65 | $0.7404 | 20,592.0 | +1.76% |
| 2025-08-21 | $53.47 | $53.28 | $0.1889 | 54,068.0 | +0.02% |
| 2025-08-20 | $53.48 | $53.22 | $0.2638 | 51,689.0 | -0.15% |
| 2025-08-19 | $53.83 | $53.39 | $0.44 | 27,215.0 | -0.82% |
| 2025-08-18 | $53.92 | $53.77 | $0.148 | 41,963.0 | +0.30% |
| 2025-08-15 | $53.88 | $53.63 | $0.25 | 109,923.0 | +0.34% |
| 2025-08-14 | $53.64 | $53.45 | $0.188 | 36,169.0 | -1.29% |
| 2025-08-13 | $54.38 | $54.16 | $0.2276 | 29,907.0 | +1.01% |
| 2025-08-12 | $53.78 | $53.34 | $0.445 | 58,901.0 | +1.07% |
| 2025-08-11 | $53.39 | $53.09 | $0.2999 | 45,033.0 | -0.54% |
| 2025-08-08 | $53.48 | $53.25 | $0.23 | 53,794.0 | +0.00% |
iShares Emerging Markets Equity Factor ETF-Aktien (EMGF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares Emerging Markets Equity Factor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMGF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares Emerging Markets Equity Factor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares Emerging Markets Equity Factor ETF-Aktien (EMGF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $54.23 | $53.04 | $1.19 | 1,074,982.0 | +0.99% |
| 2025-08 | $54.39 | $51.84 | $2.55 | 2,017,190.0 | +2.04% |
| 2025-07 | $54.05 | $51.86 | $2.19 | 848,229.0 | +0.71% |
| 2025-06 | $52.16 | $49.27 | $2.89 | 1,424,421.0 | +5.54% |
| 2025-05 | $50.23 | $46.67 | $3.56 | 1,700,510.0 | +5.58% |
| 2025-04 | $47.24 | $41.01 | $6.23 | 3,106,659.0 | -0.11% |
| 2025-03 | $48.36 | $45.47 | $2.89 | 2,222,711.0 | +1.98% |
| 2025-02 | $48.25 | $45.07 | $3.18 | 1,363,235.0 | +0.04% |
| 2025-01 | $46.48 | $43.93 | $2.55 | 1,687,043.0 | +1.38% |
iShares Emerging Markets Equity Factor ETF-Aktien (EMGF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $49.09 | $45.20 | $3.89 | 1,565,971.0 | -3.92% |
| 2024-11 | $49.78 | $46.56 | $3.22 | 1,864,541.0 | -1.71% |
| 2024-10 | $51.61 | $47.83 | $3.78 | 952,625.0 | -3.49% |
| 2024-09 | $50.77 | $45.40 | $5.38 | 1,143,517.0 | +5.53% |
| 2024-08 | $47.71 | $42.89 | $4.82 | 920,246.0 | +0.58% |
| 2024-07 | $48.73 | $45.49 | $3.24 | 644,685.0 | +0.51% |
| 2024-06 | $47.05 | $45.38 | $1.67 | 905,353.0 | +1.43% |
| 2024-05 | $47.89 | $44.74 | $3.15 | 1,140,365.0 | +2.68% |
| 2024-04 | $45.47 | $43.26 | $2.21 | 2,483,278.0 | +0.61% |
| 2024-03 | $44.89 | $43.66 | $1.23 | 1,162,942.0 | +2.20% |
| 2024-02 | $44.06 | $41.88 | $2.18 | 1,621,574.0 | +4.51% |
| 2024-01 | $42.50 | $40.31 | $2.19 | 1,899,710.0 | -2.71% |
iShares Emerging Markets Equity Factor ETF-Aktien (EMGF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.02 | $41.10 | $2.92 | 1,470,704.0 | +0.19% |
| 2023-11 | $43.04 | $39.63 | $3.41 | 1,193,512.0 | +7.87% |
| 2023-10 | $41.54 | $39.34 | $2.20 | 2,317,971.0 | -3.03% |
| 2023-09 | $42.36 | $40.56 | $1.80 | 698,511.0 | -1.78% |
| 2023-08 | $43.77 | $40.59 | $3.18 | 1,210,961.0 | -5.45% |
| 2023-07 | $44.11 | $40.80 | $3.31 | 5,192,947.0 | +5.95% |
| 2023-06 | $42.92 | $40.39 | $2.53 | 2,352,688.0 | +3.17% |
| 2023-05 | $41.42 | $40.02 | $1.40 | 2,306,782.0 | -1.73% |
| 2023-04 | $41.89 | $39.93 | $1.96 | 5,856,983.0 | -1.25% |
| 2023-03 | $41.81 | $39.23 | $2.58 | 3,127,842.0 | +2.75% |
| 2023-02 | $43.65 | $40.37 | $3.28 | 2,844,525.0 | -7.00% |
| 2023-01 | $44.98 | $41.37 | $3.61 | 3,077,232.0 | +5.87% |
0.32%
0.49%
Kapitalisierung:
|
Volumen (24h):