Holen Sie sich die Stockscreener-App
58.75
0.07%
0.04
iShares Emerging Markets Equity Factor ETF-Aktien (EMGF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $58.78 | $58.50 | $0.2772 | 50,747.0 | +0.07% |
| 2025-10-30 | $58.94 | $58.70 | $0.24 | 33,444.0 | -1.11% |
| 2025-10-29 | $59.61 | $59.12 | $0.49 | 33,924.0 | +0.71% |
| 2025-10-28 | $59.10 | $58.71 | $0.3863 | 94,015.0 | -0.25% |
| 2025-10-27 | $59.10 | $58.85 | $0.245 | 24,942.0 | +1.20% |
| 2025-10-24 | $58.51 | $58.35 | $0.155 | 25,504.0 | +0.69% |
| 2025-10-23 | $58.21 | $57.76 | $0.4549 | 32,447.0 | +0.75% |
| 2025-10-22 | $57.99 | $57.35 | $0.6399 | 59,678.0 | -0.16% |
| 2025-10-21 | $57.89 | $57.63 | $0.2586 | 82,127.0 | -0.91% |
| 2025-10-20 | $58.29 | $57.84 | $0.45 | 45,406.0 | +1.22% |
| 2025-10-17 | $57.58 | $57.02 | $0.5591 | 56,294.0 | +0.00% |
| 2025-10-16 | $57.89 | $57.32 | $0.5699 | 51,280.0 | +0.59% |
| 2025-10-15 | $57.30 | $56.85 | $0.45 | 140,861.0 | +1.71% |
| 2025-10-14 | $56.56 | $55.73 | $0.8289 | 36,585.0 | -0.83% |
| 2025-10-13 | $56.80 | $56.40 | $0.399 | 41,606.0 | +2.89% |
| 2025-10-10 | $57.21 | $54.88 | $2.33 | 85,474.0 | -3.52% |
| 2025-10-09 | $57.69 | $56.88 | $0.8092 | 40,677.0 | -0.89% |
| 2025-10-08 | $57.60 | $57.22 | $0.3809 | 103,517.0 | +0.54% |
| 2025-10-07 | $57.84 | $57.12 | $0.7149 | 32,256.0 | -0.52% |
| 2025-10-06 | $57.72 | $57.47 | $0.25 | 52,390.0 | +0.44% |
| 2025-10-03 | $57.64 | $57.22 | $0.42 | 54,159.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $59.61 | $54.88 | $4.73 | 1,377,687.0 | +3.84% |
| 2025-09 | $57.15 | $53.04 | $4.11 | 5,625,447.0 | +5.74% |
| 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% |
0.09%
0.22%
Kapitalisierung:
|
Volumen (24h):