Holen Sie sich die Stockscreener-App
55.70
0.18%
0.0998
iShares U.S. Consumer Focused ETF-Aktien (IEDI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-12 | $55.70 | $55.57 | $0.1343 | 1,794.0 | +0.18% |
| 2026-06-11 | $55.60 | $55.12 | $0.4839 | 9,389.0 | +1.44% |
| 2026-06-10 | $54.82 | $54.77 | $0.0511 | 387.0 | +0.03% |
| 2026-06-09 | $54.89 | $54.77 | $0.12 | 1,758.0 | +1.34% |
| 2026-06-08 | $54.39 | $54.07 | $0.316 | 1,662.0 | -0.18% |
| 2026-06-05 | $54.42 | $54.17 | $0.2487 | 2,902.0 | +0.08% |
| 2026-06-04 | $54.59 | $54.03 | $0.5601 | 3,541.0 | +0.43% |
| 2026-06-03 | $53.90 | $53.70 | $0.1956 | 1,419.0 | +0.44% |
| 2026-06-02 | $53.83 | $53.51 | $0.32 | 2,575.0 | -0.90% |
| 2026-06-01 | $54.48 | $53.95 | $0.53 | 6,367.0 | -1.19% |
| 2026-05-29 | $55.25 | $54.80 | $0.4473 | 6,798.0 | -1.09% |
| 2026-05-28 | $55.41 | $55.13 | $0.2793 | 828.0 | +0.31% |
| 2026-05-27 | $55.57 | $55.23 | $0.3365 | 966.0 | +0.90% |
| 2026-05-26 | $55.14 | $54.59 | $0.5501 | 7,267.0 | -0.67% |
| 2026-05-22 | $55.20 | $54.98 | $0.215 | 775.0 | -0.01% |
| 2026-05-21 | $55.23 | $54.61 | $0.62 | 2,263.0 | -0.90% |
| 2026-05-20 | $55.73 | $54.68 | $1.05 | 1,785.0 | +1.12% |
| 2026-05-19 | $55.17 | $54.96 | $0.208 | 1,457.0 | -0.15% |
| 2026-05-18 | $55.20 | $54.89 | $0.31 | 2,024.0 | +1.07% |
| 2026-05-15 | $54.75 | $54.50 | $0.2512 | 3,128.0 | -0.73% |
| 2026-05-14 | $55.03 | $54.60 | $0.43 | 3,383.0 | +0.60% |
iShares U.S. Consumer Focused ETF-Aktien (IEDI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares U.S. Consumer Focused ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IEDI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares U.S. Consumer Focused ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares U.S. Consumer Focused ETF-Aktien (IEDI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $55.70 | $53.51 | $2.19 | 33,588.0 | +1.64% |
| 2026-05 | $57.18 | $54.37 | $2.81 | 53,551.0 | -3.71% |
| 2026-04 | $58.12 | $53.71 | $4.41 | 71,684.0 | +5.22% |
| 2026-03 | $57.39 | $52.80 | $4.59 | 61,330.0 | -6.53% |
| 2026-02 | $58.37 | $56.94 | $1.43 | 27,602.0 | +1.42% |
| 2026-01 | $58.47 | $55.01 | $3.46 | 56,335.0 | +3.64% |
iShares U.S. Consumer Focused ETF-Aktien (IEDI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $56.44 | $54.99 | $1.45 | 69,884.0 | +0.24% |
| 2025-11 | $55.29 | $52.34 | $2.96 | 57,324.0 | +1.63% |
| 2025-10 | $56.36 | $54.11 | $2.25 | 97,115.0 | -3.36% |
| 2025-09 | $57.87 | $55.90 | $1.97 | 61,380.0 | -0.85% |
| 2025-08 | $57.43 | $54.35 | $3.08 | 46,017.0 | +3.20% |
| 2025-07 | $55.99 | $53.95 | $2.05 | 46,308.0 | +0.47% |
| 2025-06 | $54.76 | $52.76 | $2.01 | 82,422.0 | +1.96% |
| 2025-05 | $54.86 | $51.44 | $3.42 | 95,264.0 | +4.46% |
| 2025-04 | $52.11 | $46.09 | $6.02 | 117,424.0 | +0.66% |
| 2025-03 | $55.70 | $49.09 | $6.61 | 128,000.0 | -7.65% |
| 2025-02 | $57.40 | $54.20 | $3.20 | 147,217.0 | -1.71% |
| 2025-01 | $56.79 | $52.97 | $3.82 | 80,395.0 | +5.33% |
iShares U.S. Consumer Focused ETF-Aktien (IEDI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.11 | $53.49 | $3.62 | 125,795.0 | -3.97% |
| 2024-11 | $55.93 | $51.23 | $4.70 | 168,141.0 | +9.36% |
| 2024-10 | $52.92 | $50.99 | $1.93 | 130,719.0 | -1.78% |
| 2024-09 | $52.28 | $48.81 | $3.47 | 51,298.0 | +3.81% |
| 2024-08 | $50.60 | $45.85 | $4.75 | 54,287.0 | +2.51% |
| 2024-07 | $49.70 | $47.49 | $2.21 | 81,559.0 | +0.67% |
| 2024-06 | $49.37 | $47.42 | $1.95 | 49,471.0 | +1.76% |
| 2024-05 | $48.30 | $46.14 | $2.16 | 357,171.0 | +2.54% |
| 2024-04 | $49.85 | $46.05 | $3.80 | 671,260.0 | -6.40% |
| 2024-03 | $50.07 | $48.15 | $1.92 | 943,027.0 | +2.39% |
| 2024-02 | $48.54 | $44.87 | $3.67 | 55,321.0 | +8.85% |
| 2024-01 | $45.27 | $42.94 | $2.33 | 50,642.0 | +0.98% |
0.93%
Kapitalisierung:
|
Volumen (24h):