Holen Sie sich die Stockscreener-App
85.78
0.31%
-0.27
Handel nachbörslich:
85.76
-0.02
-0.02%
Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktien (ESGD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-07 | $86.10 | $85.52 | $0.58 | 254,693.0 | -0.31% |
| 2025-05-06 | $86.38 | $85.97 | $0.4062 | 626,204.0 | -0.14% |
| 2025-05-05 | $86.44 | $86.17 | $0.265 | 254,695.0 | +0.19% |
| 2025-05-02 | $86.27 | $85.69 | $0.58 | 259,256.0 | +1.94% |
| 2025-05-01 | $85.11 | $84.20 | $0.905 | 722,753.0 | -0.37% |
| 2025-04-30 | $85.00 | $83.89 | $1.11 | 335,692.0 | -0.24% |
| 2025-04-29 | $85.05 | $84.56 | $0.49 | 175,301.0 | +0.32% |
| 2025-04-28 | $84.74 | $84.15 | $0.5932 | 427,235.0 | +0.57% |
| 2025-04-25 | $84.19 | $83.52 | $0.675 | 324,455.0 | +0.42% |
| 2025-04-24 | $83.82 | $82.99 | $0.83 | 607,453.0 | +1.29% |
| 2025-04-23 | $83.62 | $82.55 | $1.07 | 653,926.0 | +0.18% |
| 2025-04-22 | $82.83 | $81.75 | $1.08 | 1,132,258.0 | +2.27% |
| 2025-04-21 | $81.53 | $80.22 | $1.32 | 536,633.0 | -0.64% |
| 2025-04-17 | $81.69 | $80.82 | $0.87 | 481,865.0 | +1.20% |
| 2025-04-16 | $81.14 | $80.04 | $1.10 | 306,752.0 | -0.34% |
| 2025-04-15 | $80.95 | $80.44 | $0.5099 | 303,952.0 | +0.78% |
| 2025-04-14 | $80.31 | $79.23 | $1.08 | 693,073.0 | +1.15% |
| 2025-04-11 | $79.20 | $77.30 | $1.90 | 432,322.0 | +2.64% |
| 2025-04-10 | $77.50 | $75.35 | $2.15 | 729,498.0 | -1.81% |
| 2025-04-09 | $78.70 | $72.80 | $5.91 | 893,651.0 | +7.40% |
| 2025-04-08 | $76.09 | $72.33 | $3.76 | 987,585.0 | -0.53% |
Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktien (ESGD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ESGD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktien (ESGD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $86.44 | $84.20 | $2.23 | 2,372,294.0 | +1.30% |
| 2025-04 | $85.05 | $72.33 | $12.72 | 13,147,764.0 | +3.66% |
| 2025-03 | $85.08 | $80.94 | $4.13 | 10,732,490.0 | +0.28% |
| 2025-02 | $82.98 | $78.03 | $4.95 | 9,408,057.0 | +2.44% |
| 2025-01 | $80.64 | $74.57 | $6.07 | 9,231,910.0 | +4.44% |
Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktien (ESGD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $80.91 | $74.73 | $6.18 | 12,714,972.0 | -4.07% |
| 2024-11 | $80.59 | $77.08 | $3.52 | 6,973,300.0 | -0.43% |
| 2024-10 | $84.18 | $78.71 | $5.47 | 4,751,261.0 | -5.35% |
| 2024-09 | $85.04 | $79.80 | $5.24 | 3,765,746.0 | +0.98% |
| 2024-08 | $83.65 | $74.08 | $9.57 | 4,947,723.0 | +3.33% |
| 2024-07 | $82.23 | $78.18 | $4.05 | 5,250,388.0 | +2.39% |
| 2024-06 | $82.40 | $77.57 | $4.83 | 5,661,221.0 | -3.19% |
| 2024-05 | $82.11 | $77.07 | $5.04 | 4,636,409.0 | +5.21% |
| 2024-04 | $80.12 | $76.06 | $4.06 | 7,712,638.0 | -3.20% |
| 2024-03 | $80.20 | $77.21 | $2.99 | 7,149,511.0 | +3.42% |
| 2024-02 | $79.29 | $74.05 | $5.24 | 6,175,300.0 | +2.68% |
| 2024-01 | $76.20 | $72.84 | $3.36 | 6,534,433.0 | -0.38% |
Ishares Trust Ishares Esg Aware Msci Eafe Etf-Aktien (ESGD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $75.87 | $72.39 | $3.48 | 6,165,401.0 | +3.95% |
| 2023-11 | $72.97 | $66.93 | $6.04 | 6,864,063.0 | +8.58% |
| 2023-10 | $70.09 | $65.73 | $4.36 | 10,324,016.0 | -3.18% |
| 2023-09 | $72.56 | $68.41 | $4.15 | 4,916,647.0 | -3.76% |
| 2023-08 | $74.19 | $69.54 | $4.65 | 5,399,548.0 | -3.92% |
| 2023-07 | $75.10 | $70.39 | $4.71 | 8,299,933.0 | +2.51% |
| 2023-06 | $74.35 | $71.16 | $3.19 | 9,277,228.0 | +2.76% |
| 2023-05 | $74.35 | $70.47 | $3.88 | 6,889,927.0 | -3.82% |
| 2023-04 | $74.11 | $71.72 | $2.39 | 6,990,829.0 | +2.71% |
| 2023-03 | $72.01 | $66.42 | $5.59 | 6,887,622.0 | +3.19% |
| 2023-02 | $72.67 | $69.01 | $3.66 | 7,199,959.0 | -2.97% |
| 2023-01 | $72.03 | $66.04 | $5.99 | 13,186,435.0 | +9.14% |
0.62%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):