Holen Sie sich die Stockscreener-App
26.90
0.37%
0.10
Handel nachbörslich:
26.89
-0.010
-0.04%
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $26.90 | $26.80 | $0.10 | 431,232.0 | +0.37% |
| 2024-11-04 | $26.84 | $26.79 | $0.05 | 534,862.0 | +0.37% |
| 2024-11-01 | $26.84 | $26.69 | $0.15 | 1,349,117.0 | -0.71% |
| 2024-10-31 | $27.00 | $26.88 | $0.119 | 1,216,414.0 | -0.22% |
| 2024-10-30 | $27.12 | $26.95 | $0.175 | 2,658,303.0 | -0.59% |
| 2024-10-29 | $27.12 | $27.00 | $0.121 | 778,882.0 | +0.11% |
| 2024-10-28 | $27.10 | $27.05 | $0.05 | 456,346.0 | +0.26% |
| 2024-10-25 | $27.14 | $27.00 | $0.14 | 303,844.0 | -0.07% |
| 2024-10-24 | $27.07 | $27.00 | $0.07 | 370,505.0 | +0.30% |
| 2024-10-23 | $27.04 | $26.93 | $0.11 | 485,744.0 | -0.41% |
| 2024-10-22 | $27.09 | $27.01 | $0.08 | 491,311.0 | -0.07% |
| 2024-10-21 | $27.20 | $27.07 | $0.12 | 619,379.0 | -0.44% |
| 2024-10-18 | $27.22 | $27.15 | $0.067 | 396,246.0 | +0.15% |
| 2024-10-17 | $27.20 | $27.11 | $0.09 | 327,687.0 | -0.18% |
| 2024-10-16 | $27.22 | $27.16 | $0.0599 | 274,191.0 | +0.22% |
| 2024-10-15 | $27.18 | $27.12 | $0.0599 | 674,270.0 | +0.15% |
| 2024-10-14 | $27.11 | $27.04 | $0.07 | 568,731.0 | +0.15% |
| 2024-10-11 | $27.11 | $27.04 | $0.066 | 440,919.0 | +0.11% |
| 2024-10-10 | $27.07 | $27.00 | $0.0699 | 583,725.0 | -0.07% |
| 2024-10-09 | $27.09 | $27.03 | $0.055 | 495,926.0 | +0.00% |
| 2024-10-08 | $27.07 | $27.01 | $0.06 | 500,601.0 | +0.19% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $26.90 | $26.69 | $0.21 | 2,746,443.0 | +0.04% |
| 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% |
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.61 | $25.70 | $0.9099 | 12,851,045.0 | +2.19% |
| 2023-11 | $25.89 | $24.42 | $1.47 | 22,446,823.0 | +5.41% |
| 2023-10 | $24.65 | $24.12 | $0.5299 | 35,309,297.0 | -1.17% |
| 2023-09 | $25.39 | $24.71 | $0.68 | 20,629,982.0 | -2.52% |
| 2023-08 | $25.45 | $24.97 | $0.48 | 20,367,814.0 | -0.16% |
| 2023-07 | $25.57 | $24.95 | $0.62 | 36,851,400.0 | +0.43% |
| 2023-06 | $25.40 | $24.78 | $0.62 | 15,473,292.0 | +1.85% |
| 2023-05 | $25.02 | $24.61 | $0.41 | 15,664,250.0 | -1.03% |
| 2023-04 | $25.36 | $24.96 | $0.395 | 24,691,416.0 | -0.40% |
| 2023-03 | $25.28 | $24.48 | $0.80 | 17,015,884.0 | +1.12% |
| 2023-02 | $25.86 | $24.70 | $1.16 | 23,197,835.0 | -2.19% |
| 2023-01 | $25.71 | $24.59 | $1.12 | 28,219,773.0 | +3.82% |
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $25.36 | $24.23 | $1.13 | 34,463,410.0 | -1.44% |
| 2022-11 | $24.97 | $23.66 | $1.30 | 30,489,418.0 | +3.52% |
| 2022-10 | $24.47 | $23.41 | $1.06 | 48,073,914.0 | +0.92% |
| 2022-09 | $25.50 | $23.85 | $1.65 | 22,510,909.0 | -4.86% |
| 2022-08 | $26.19 | $25.11 | $1.08 | 25,106,997.0 | -2.33% |
| 2022-07 | $25.76 | $24.44 | $1.31 | 38,545,267.0 | +4.47% |
| 2022-06 | $26.41 | $24.23 | $2.18 | 29,191,890.0 | -6.95% |
| 2022-05 | $26.64 | $25.33 | $1.31 | 35,326,711.0 | +0.61% |
| 2022-04 | $27.86 | $26.28 | $1.58 | 21,231,355.0 | -5.26% |
| 2022-03 | $28.18 | $27.04 | $1.14 | 21,721,185.0 | -1.35% |
| 2022-02 | $28.82 | $27.68 | $1.14 | 34,640,778.0 | -2.16% |
| 2022-01 | $29.93 | $28.54 | $1.39 | 61,081,148.0 | -4.04% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):