Holen Sie sich die Stockscreener-App
27.02
0.18%
-0.055
Handel nachbörslich:
27.01
-0.005
-0.02%
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $27.06 | $27.01 | $0.05 | 1,332,528.0 | -0.20% |
| 2026-08-14 | $27.10 | $27.05 | $0.0468 | 355,771.0 | -0.17% |
| 2026-08-13 | $27.13 | $27.05 | $0.0799 | 683,947.0 | +0.35% |
| 2026-08-12 | $27.04 | $27.01 | $0.03 | 620,148.0 | +0.07% |
| 2026-08-11 | $27.00 | $26.98 | $0.02 | 680,287.0 | +0.04% |
| 2026-08-10 | $27.01 | $26.94 | $0.07 | 2,621,379.0 | +0.00% |
| 2026-08-07 | $27.01 | $26.96 | $0.0455 | 328,298.0 | +0.22% |
| 2026-08-06 | $26.99 | $26.91 | $0.08 | 1,080,432.0 | -0.19% |
| 2026-08-05 | $27.00 | $26.94 | $0.06 | 1,472,611.0 | +0.02% |
| 2026-08-04 | $26.99 | $26.90 | $0.09 | 1,425,387.0 | +0.41% |
| 2026-08-03 | $26.87 | $26.82 | $0.055 | 1,037,387.0 | -0.20% |
| 2026-07-31 | $26.95 | $26.86 | $0.09 | 535,008.0 | -0.11% |
| 2026-07-30 | $26.95 | $26.89 | $0.06 | 680,505.0 | +0.34% |
| 2026-07-29 | $26.97 | $26.84 | $0.1297 | 941,998.0 | -0.33% |
| 2026-07-28 | $26.96 | $26.89 | $0.065 | 384,943.0 | +0.22% |
| 2026-07-27 | $26.95 | $26.88 | $0.0697 | 2,172,245.0 | +0.07% |
| 2026-07-24 | $26.91 | $26.85 | $0.06 | 1,003,696.0 | +0.04% |
| 2026-07-23 | $26.93 | $26.82 | $0.11 | 1,237,213.0 | -0.46% |
| 2026-07-22 | $27.05 | $26.97 | $0.08 | 483,716.0 | -0.18% |
| 2026-07-21 | $27.13 | $27.03 | $0.10 | 754,480.0 | -0.13% |
| 2026-07-20 | $27.12 | $27.07 | $0.055 | 614,257.0 | -0.16% |
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Fallen Angels Usd Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FALN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Fallen Angels Usd Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $27.13 | $26.82 | $0.315 | 12,970,357.0 | +0.35% |
| 2026-07 | $27.22 | $26.82 | $0.40 | 16,269,978.0 | -1.17% |
| 2026-06 | $27.27 | $26.84 | $0.43 | 22,035,297.0 | +0.15% |
| 2026-05 | $27.21 | $26.68 | $0.53 | 23,811,645.0 | +0.20% |
| 2026-04 | $27.36 | $26.60 | $0.76 | 21,858,014.0 | +1.59% |
| 2026-03 | $27.44 | $26.37 | $1.07 | 48,466,822.0 | -3.08% |
| 2026-02 | $27.68 | $27.37 | $0.3097 | 15,894,757.0 | +0.00% |
| 2026-01 | $27.60 | $27.29 | $0.3075 | 14,359,281.0 | +0.99% |
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $27.54 | $27.20 | $0.34 | 16,885,006.0 | -0.83% |
| 2025-11 | $27.60 | $27.11 | $0.49 | 17,992,061.0 | +0.11% |
| 2025-10 | $27.77 | $27.31 | $0.46 | 18,221,857.0 | -0.86% |
| 2025-09 | $27.79 | $27.09 | $0.70 | 20,829,624.0 | +1.68% |
| 2025-08 | $27.37 | $26.84 | $0.53 | 11,272,585.0 | +1.07% |
| 2025-07 | $27.15 | $26.82 | $0.3269 | 8,989,191.0 | -0.41% |
| 2025-06 | $27.14 | $26.36 | $0.785 | 16,946,896.0 | +2.11% |
| 2025-05 | $26.62 | $26.06 | $0.56 | 18,203,437.0 | +1.14% |
| 2025-04 | $26.77 | $24.82 | $1.95 | 52,947,441.0 | -1.90% |
| 2025-03 | $27.03 | $26.66 | $0.37 | 18,184,515.0 | -1.29% |
| 2025-02 | $27.14 | $26.81 | $0.33 | 16,642,791.0 | +0.26% |
| 2025-01 | $27.16 | $26.61 | $0.55 | 19,585,793.0 | +1.35% |
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.28 | $26.55 | $0.7299 | 15,880,787.0 | -2.20% |
| 2024-11 | $27.33 | $26.69 | $0.64 | 16,959,781.0 | +1.60% |
| 2024-10 | $27.29 | $26.88 | $0.409 | 15,370,637.0 | -1.65% |
| 2024-09 | $27.43 | $26.88 | $0.55 | 13,753,829.0 | +0.81% |
| 2024-08 | $27.23 | $26.25 | $0.98 | 15,418,751.0 | +1.23% |
| 2024-07 | $26.81 | $25.99 | $0.82 | 13,663,477.0 | +2.29% |
| 2024-06 | $26.55 | $26.19 | $0.355 | 11,575,268.0 | -0.91% |
| 2024-05 | $26.61 | $25.90 | $0.71 | 14,294,272.0 | +0.95% |
| 2024-04 | $26.70 | $25.98 | $0.725 | 17,701,499.0 | -2.53% |
| 2024-03 | $26.91 | $26.37 | $0.545 | 11,763,574.0 | +1.21% |
| 2024-02 | $26.72 | $26.31 | $0.41 | 18,613,117.0 | -0.67% |
| 2024-01 | $26.84 | $26.12 | $0.72 | 16,420,808.0 | +1.21% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):