Holen Sie sich die Stockscreener-App
45.91
0.10%
0.048
Ishares Esg Advanced Msci Em Etf-Aktien (EMXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-25 | $45.82 | $45.62 | $0.205 | 1,771.0 | -0.20% |
| 2025-11-24 | $45.88 | $45.64 | $0.24 | 2,562.0 | +0.80% |
| 2025-11-21 | $45.72 | $45.18 | $0.54 | 3,587.0 | +0.09% |
| 2025-11-20 | $46.46 | $45.45 | $1.01 | 2,936.0 | -1.33% |
| 2025-11-19 | $46.12 | $45.92 | $0.2018 | 7,281.0 | -0.28% |
| 2025-11-18 | $46.37 | $46.17 | $0.1972 | 2,487.0 | -0.44% |
| 2025-11-17 | $46.85 | $46.34 | $0.51 | 5,272.0 | -1.24% |
| 2025-11-14 | $47.08 | $46.94 | $0.14 | 1,258.0 | +0.16% |
| 2025-11-13 | $47.26 | $46.90 | $0.3572 | 3,152.0 | -1.07% |
| 2025-11-12 | $47.87 | $47.32 | $0.55 | 57,657.0 | -0.66% |
| 2025-11-11 | $47.79 | $47.67 | $0.12 | 1,681.0 | +0.13% |
| 2025-11-10 | $47.67 | $47.53 | $0.14 | 1,786.0 | +1.59% |
| 2025-11-07 | $46.93 | $46.52 | $0.4101 | 1,618.0 | -0.28% |
| 2025-11-06 | $47.46 | $47.01 | $0.45 | 9,847.0 | -0.59% |
| 2025-11-05 | $47.38 | $47.29 | $0.0877 | 3,880.0 | +1.09% |
| 2025-11-04 | $47.00 | $46.84 | $0.165 | 1,964.0 | -1.43% |
| 2025-11-03 | $47.54 | $47.35 | $0.19 | 7,910.0 | +1.12% |
| 2025-10-31 | $47.05 | $46.89 | $0.16 | 3,100.0 | -0.35% |
| 2025-10-30 | $47.27 | $47.10 | $0.17 | 7,927.0 | -1.17% |
| 2025-10-29 | $47.95 | $47.60 | $0.35 | 10,949.0 | +0.49% |
| 2025-10-28 | $47.47 | $47.45 | $0.0226 | 2,305.0 | +0.25% |
Ishares Esg Advanced Msci Em Etf-Aktien (EMXF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Esg Advanced Msci Em Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMXF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Esg Advanced Msci Em Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Esg Advanced Msci Em Etf-Aktien (EMXF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $47.87 | $45.18 | $2.69 | 116,649.0 | -2.59% |
| 2025-10 | $47.95 | $44.11 | $3.84 | 94,023.0 | +3.78% |
| 2025-09 | $45.71 | $42.96 | $2.75 | 102,471.0 | +4.25% |
| 2025-08 | $44.43 | $42.44 | $1.99 | 103,917.0 | +1.64% |
| 2025-07 | $43.94 | $42.55 | $1.39 | 175,287.0 | -0.34% |
| 2025-06 | $42.93 | $40.62 | $2.31 | 113,440.0 | +5.50% |
| 2025-05 | $41.28 | $38.66 | $2.62 | 105,643.0 | +5.20% |
| 2025-04 | $39.11 | $34.03 | $5.08 | 174,907.0 | +1.02% |
| 2025-03 | $39.56 | $37.71 | $1.85 | 188,851.0 | +0.86% |
| 2025-02 | $39.39 | $37.68 | $1.70 | 105,473.0 | -0.37% |
| 2025-01 | $38.56 | $36.30 | $2.26 | 147,632.0 | +2.11% |
Ishares Esg Advanced Msci Em Etf-Aktien (EMXF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $40.37 | $37.20 | $3.17 | 166,820.0 | -3.18% |
| 2024-11 | $40.75 | $38.15 | $2.60 | 128,389.0 | -1.50% |
| 2024-10 | $41.55 | $39.22 | $2.33 | 96,158.0 | -3.14% |
| 2024-09 | $41.33 | $36.96 | $4.37 | 90,450.0 | +6.75% |
| 2024-08 | $38.84 | $35.06 | $3.78 | 93,767.0 | +1.89% |
| 2024-07 | $38.46 | $36.45 | $2.01 | 117,798.0 | +1.54% |
| 2024-06 | $37.34 | $35.95 | $1.38 | 113,386.0 | +1.27% |
| 2024-05 | $38.09 | $35.48 | $2.61 | 211,965.0 | +2.06% |
| 2024-04 | $37.47 | $34.18 | $3.29 | 134,107.0 | -0.28% |
| 2024-03 | $36.22 | $34.83 | $1.39 | 102,372.0 | +1.74% |
| 2024-02 | $35.47 | $31.46 | $4.01 | 706,171.0 | +3.34% |
| 2024-01 | $35.08 | $33.25 | $1.83 | 145,352.0 | -4.62% |
Ishares Esg Advanced Msci Em Etf-Aktien (EMXF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $35.69 | $34.06 | $1.63 | 169,846.0 | +1.97% |
| 2023-11 | $35.57 | $33.03 | $2.54 | 133,688.0 | +5.28% |
| 2023-10 | $34.65 | $32.66 | $1.99 | 469,089.0 | +0.00% |
1.38%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):