Holen Sie sich die Stockscreener-App
84.00
0.26%
-0.22
Handel nachbörslich:
84.00
Ishares Msci Japan Etf-Aktien (EWJ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $84.45 | $83.69 | $0.765 | 6,293,209.0 | -0.26% |
| 2025-12-11 | $84.38 | $83.88 | $0.495 | 4,360,965.0 | +0.37% |
| 2025-12-10 | $84.06 | $83.11 | $0.955 | 5,842,731.0 | +0.72% |
| 2025-12-09 | $83.72 | $83.30 | $0.425 | 3,382,517.0 | +0.14% |
| 2025-12-08 | $83.55 | $83.06 | $0.4899 | 3,535,104.0 | -0.61% |
| 2025-12-05 | $83.80 | $83.44 | $0.36 | 4,114,976.0 | +0.10% |
| 2025-12-04 | $84.28 | $83.47 | $0.80 | 4,682,829.0 | +1.22% |
| 2025-12-03 | $82.64 | $82.03 | $0.62 | 5,472,920.0 | +0.17% |
| 2025-12-02 | $82.73 | $82.25 | $0.475 | 3,837,995.0 | -0.07% |
| 2025-12-01 | $82.87 | $82.45 | $0.42 | 5,004,304.0 | -0.58% |
| 2025-11-28 | $83.03 | $82.75 | $0.285 | 2,706,936.0 | -0.30% |
| 2025-11-26 | $83.36 | $82.55 | $0.82 | 3,556,846.0 | +1.64% |
| 2025-11-25 | $81.97 | $81.00 | $0.96 | 5,164,130.0 | +0.22% |
| 2025-11-24 | $81.87 | $80.96 | $0.9075 | 3,640,625.0 | +0.68% |
| 2025-11-21 | $81.44 | $80.30 | $1.14 | 8,873,697.0 | +2.14% |
| 2025-11-20 | $81.36 | $79.47 | $1.89 | 11,206,535.0 | -1.47% |
| 2025-11-19 | $81.15 | $80.39 | $0.76 | 6,034,569.0 | -0.12% |
| 2025-11-18 | $81.10 | $80.29 | $0.81 | 6,725,091.0 | -2.05% |
| 2025-11-17 | $83.35 | $82.14 | $1.21 | 6,898,487.0 | -1.80% |
| 2025-11-14 | $84.21 | $83.40 | $0.81 | 6,134,129.0 | +1.17% |
| 2025-11-13 | $84.03 | $82.96 | $1.07 | 7,092,307.0 | -1.58% |
| 2025-11-12 | $84.54 | $84.13 | $0.41 | 6,527,651.0 | +0.70% |
Ishares Msci Japan Etf-Aktien (EWJ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Msci Japan Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EWJ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Msci Japan Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Msci Japan Etf-Aktien (EWJ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $84.45 | $82.03 | $2.42 | 52,820,759.0 | +1.19% |
| 2025-11 | $84.54 | $79.47 | $5.07 | 114,601,698.0 | -0.53% |
| 2025-10 | $84.06 | $78.20 | $5.86 | 153,887,457.0 | +4.04% |
| 2025-09 | $81.84 | $77.38 | $4.46 | 116,257,472.0 | +2.47% |
| 2025-08 | $80.45 | $73.42 | $7.03 | 113,608,527.0 | +6.33% |
| 2025-07 | $76.92 | $71.52 | $5.41 | 129,082,783.0 | -1.80% |
| 2025-06 | $75.50 | $71.09 | $4.41 | 91,507,348.0 | +1.15% |
| 2025-05 | $74.97 | $71.15 | $3.82 | 98,409,147.0 | +3.77% |
| 2025-04 | $72.16 | $59.84 | $12.31 | 154,904,083.0 | +4.19% |
| 2025-03 | $71.88 | $67.83 | $4.05 | 105,955,925.0 | +0.13% |
| 2025-02 | $70.12 | $67.26 | $2.86 | 67,830,657.0 | +0.23% |
| 2025-01 | $69.36 | $64.69 | $4.67 | 76,077,414.0 | +1.80% |
Ishares Msci Japan Etf-Aktien (EWJ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $71.66 | $65.72 | $5.94 | 80,848,786.0 | -3.63% |
| 2024-11 | $70.12 | $66.85 | $3.27 | 87,236,927.0 | +2.38% |
| 2024-10 | $72.35 | $66.39 | $5.96 | 92,037,979.0 | -4.85% |
| 2024-09 | $73.24 | $67.93 | $5.31 | 111,107,077.0 | -0.60% |
| 2024-08 | $72.33 | $60.62 | $11.71 | 200,373,698.0 | +1.41% |
| 2024-07 | $71.96 | $67.42 | $4.54 | 125,710,907.0 | +4.00% |
| 2024-06 | $69.70 | $65.92 | $3.78 | 84,478,756.0 | -1.06% |
| 2024-05 | $69.73 | $67.02 | $2.71 | 118,479,146.0 | +2.53% |
| 2024-04 | $70.82 | $65.84 | $4.98 | 177,312,343.0 | -5.72% |
| 2024-03 | $72.06 | $68.82 | $3.24 | 192,863,842.0 | +3.23% |
| 2024-02 | $69.38 | $65.80 | $3.58 | 155,524,824.0 | +4.40% |
| 2024-01 | $66.91 | $62.98 | $3.93 | 188,925,494.0 | +3.23% |
Ishares Msci Japan Etf-Aktien (EWJ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $64.28 | $61.94 | $2.34 | 119,843,316.0 | +2.44% |
| 2023-11 | $62.74 | $59.38 | $3.36 | 119,344,706.0 | +6.19% |
| 2023-10 | $60.81 | $57.20 | $3.61 | 144,574,421.0 | -2.21% |
| 2023-09 | $63.63 | $60.12 | $3.52 | 120,279,990.0 | -2.19% |
| 2023-08 | $62.99 | $59.04 | $3.95 | 131,368,136.0 | -2.81% |
| 2023-07 | $64.06 | $60.41 | $3.66 | 152,727,817.0 | +2.46% |
| 2023-06 | $64.11 | $60.26 | $3.85 | 167,605,319.0 | +4.31% |
| 2023-05 | $61.35 | $57.91 | $3.44 | 155,087,438.0 | +0.85% |
| 2023-04 | $59.35 | $57.25 | $2.10 | 99,655,591.0 | +0.26% |
| 2023-03 | $58.71 | $54.55 | $4.16 | 147,326,559.0 | +4.92% |
| 2023-02 | $59.03 | $55.44 | $3.59 | 69,198,719.0 | -4.65% |
| 2023-01 | $58.91 | $53.27 | $5.63 | 85,149,479.0 | +7.77% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):