Holen Sie sich die Stockscreener-App
104.60
0.11%
0.12
Handel nachbörslich:
104.60
iShares Intermediate Government/Credit Bond ETF-Aktien (GVI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $104.6 | $104.4 | $0.20 | 68,365.0 | +0.11% |
| 2024-11-15 | $104.6 | $104.2 | $0.42 | 127,359.0 | +0.13% |
| 2024-11-14 | $104.6 | $104.3 | $0.34 | 159,375.0 | -0.15% |
| 2024-11-13 | $104.7 | $104.4 | $0.31 | 207,482.0 | +0.08% |
| 2024-11-12 | $104.8 | $104.3 | $0.48 | 121,944.0 | -0.29% |
| 2024-11-11 | $104.8 | $104.6 | $0.17 | 63,820.0 | -0.17% |
| 2024-11-08 | $105.1 | $104.8 | $0.2399 | 95,855.0 | +0.01% |
| 2024-11-07 | $104.9 | $104.6 | $0.3752 | 94,211.0 | +0.44% |
| 2024-11-06 | $104.6 | $104.3 | $0.29 | 274,232.0 | -0.39% |
| 2024-11-05 | $104.9 | $104.6 | $0.285 | 220,608.0 | +0.03% |
| 2024-11-04 | $105.0 | $104.7 | $0.26 | 82,297.0 | +0.24% |
| 2024-11-01 | $105.1 | $104.5 | $0.59 | 112,730.0 | -0.49% |
| 2024-10-31 | $105.2 | $104.9 | $0.279 | 126,622.0 | -0.03% |
| 2024-10-30 | $105.4 | $105.1 | $0.36 | 124,831.0 | -0.17% |
| 2024-10-29 | $105.3 | $105.0 | $0.2839 | 541,197.0 | +0.03% |
| 2024-10-28 | $105.3 | $105.1 | $0.22 | 104,586.0 | -0.10% |
| 2024-10-25 | $105.6 | $105.3 | $0.353 | 140,790.0 | -0.06% |
| 2024-10-24 | $105.5 | $105.3 | $0.18 | 69,300.0 | +0.09% |
| 2024-10-23 | $105.4 | $105.2 | $0.21 | 90,098.0 | -0.14% |
| 2024-10-22 | $105.6 | $105.4 | $0.1679 | 92,155.0 | -0.05% |
| 2024-10-21 | $105.8 | $105.5 | $0.3022 | 71,088.0 | -0.38% |
iShares Intermediate Government/Credit Bond ETF-Aktien (GVI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares Intermediate Government/Credit Bond ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GVI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares Intermediate Government/Credit Bond ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares Intermediate Government/Credit Bond ETF-Aktien (GVI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $105.1 | $104.2 | $0.90 | 1,696,643.0 | -0.44% |
| 2024-10 | $107.2 | $104.9 | $2.27 | 3,227,316.0 | -1.90% |
| 2024-09 | $107.5 | $106.2 | $1.31 | 3,271,004.0 | +0.75% |
| 2024-08 | $106.7 | $105.2 | $1.48 | 3,477,713.0 | +0.85% |
| 2024-07 | $105.4 | $103.1 | $2.29 | 2,192,296.0 | +1.61% |
| 2024-06 | $104.1 | $103.0 | $1.10 | 3,396,629.0 | +0.48% |
| 2024-05 | $103.6 | $102.0 | $1.54 | 3,656,526.0 | +0.94% |
| 2024-04 | $103.7 | $102.0 | $1.62 | 4,346,635.0 | -1.64% |
| 2024-03 | $104.3 | $103.2 | $1.11 | 2,430,137.0 | +0.34% |
| 2024-02 | $105.1 | $103.2 | $1.89 | 2,939,754.0 | -1.28% |
| 2024-01 | $109.5 | $104.0 | $5.47 | 6,871,213.0 | +0.20% |
iShares Intermediate Government/Credit Bond ETF-Aktien (GVI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $105.0 | $102.5 | $2.52 | 5,079,848.0 | +1.65% |
| 2023-11 | $103.3 | $100.3 | $2.98 | 7,158,223.0 | +2.51% |
| 2023-10 | $101.3 | $96.06 | $5.26 | 3,248,513.0 | -0.78% |
| 2023-09 | $102.6 | $100.9 | $1.75 | 3,103,178.0 | -1.36% |
| 2023-08 | $103.0 | $101.6 | $1.46 | 5,204,393.0 | -0.09% |
| 2023-07 | $103.6 | $101.6 | $2.01 | 3,270,737.0 | -0.08% |
| 2023-06 | $104.0 | $102.1 | $1.94 | 2,407,073.0 | -0.97% |
| 2023-05 | $105.6 | $103.0 | $2.61 | 1,919,044.0 | -0.92% |
| 2023-04 | $105.5 | $103.8 | $1.62 | 4,728,979.0 | +0.36% |
| 2023-03 | $105.3 | $101.5 | $3.84 | 2,121,573.0 | +2.16% |
| 2023-02 | $105.1 | $102.1 | $2.97 | 3,500,108.0 | -1.78% |
| 2023-01 | $104.9 | $102.6 | $2.30 | 5,552,389.0 | +1.63% |
iShares Intermediate Government/Credit Bond ETF-Aktien (GVI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $104.2 | $102.4 | $1.82 | 6,330,434.0 | -0.81% |
| 2022-11 | $103.3 | $100.3 | $2.96 | 5,878,955.0 | +2.09% |
| 2022-10 | $102.7 | $100.1 | $2.62 | 2,549,130.0 | -0.49% |
| 2022-09 | $104.8 | $101.1 | $3.66 | 2,164,299.0 | -2.89% |
| 2022-08 | $107.2 | $104.7 | $2.53 | 2,307,448.0 | -2.22% |
| 2022-07 | $107.3 | $105.0 | $2.24 | 3,897,798.0 | +1.47% |
| 2022-06 | $106.8 | $103.3 | $3.44 | 3,979,954.0 | -1.22% |
| 2022-05 | $107.4 | $105.5 | $1.94 | 4,434,515.0 | +0.57% |
| 2022-04 | $108.2 | $105.8 | $2.40 | 3,093,916.0 | -2.11% |
| 2022-03 | $112.1 | $107.9 | $4.18 | 3,269,778.0 | -2.50% |
| 2022-02 | $112.3 | $110.5 | $1.83 | 3,733,693.0 | -0.87% |
| 2022-01 | $113.7 | $110.3 | $3.42 | 3,052,755.0 | -1.28% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):