Holen Sie sich die Stockscreener-App
54.58
1.16%
0.6276
iShares U.S. Consumer Focused ETF-Aktien (IEDI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-27 | $54.63 | $54.18 | $0.4536 | 4,595.0 | +1.16% |
| 2025-06-26 | $53.95 | $53.65 | $0.2988 | 1,374.0 | +0.44% |
| 2025-06-25 | $53.97 | $53.69 | $0.2789 | 2,323.0 | -0.72% |
| 2025-06-24 | $54.14 | $54.06 | $0.08 | 1,656.0 | +0.72% |
| 2025-06-23 | $53.72 | $52.76 | $0.9662 | 7,251.0 | +1.26% |
| 2025-06-20 | $53.08 | $52.94 | $0.1399 | 1,057.0 | +0.52% |
| 2025-06-18 | $53.11 | $52.78 | $0.3336 | 1,101.0 | -0.14% |
| 2025-06-17 | $53.25 | $52.85 | $0.4017 | 1,588.0 | -0.85% |
| 2025-06-16 | $53.38 | $53.25 | $0.1301 | 4,708.0 | +0.55% |
| 2025-06-13 | $53.53 | $53.00 | $0.5345 | 8,973.0 | -1.54% |
| 2025-06-12 | $53.91 | $53.74 | $0.165 | 7,957.0 | -0.16% |
| 2025-06-11 | $54.55 | $53.92 | $0.6257 | 2,341.0 | -0.91% |
| 2025-06-10 | $54.49 | $54.22 | $0.27 | 2,909.0 | +0.23% |
| 2025-06-09 | $54.45 | $54.14 | $0.31 | 4,489.0 | -0.38% |
| 2025-06-06 | $54.54 | $54.18 | $0.36 | 10,645.0 | +0.78% |
| 2025-06-05 | $54.45 | $54.08 | $0.37 | 4,056.0 | -0.55% |
| 2025-06-04 | $54.55 | $54.19 | $0.365 | 1,195.0 | -0.02% |
| 2025-06-03 | $54.39 | $53.92 | $0.47 | 3,766.0 | +0.83% |
| 2025-06-02 | $53.94 | $53.32 | $0.6235 | 4,340.0 | +0.43% |
| 2025-05-30 | $53.79 | $53.30 | $0.49 | 5,474.0 | +0.74% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $54.63 | $52.76 | $1.88 | 80,919.0 | +1.61% |
| 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% |
iShares U.S. Consumer Focused ETF-Aktien (IEDI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.49 | $41.85 | $2.64 | 59,933.0 | +6.77% |
| 2023-11 | $41.50 | $38.05 | $3.45 | 75,847.0 | +8.79% |
| 2023-10 | $38.86 | $36.95 | $1.91 | 18,735.0 | -1.00% |
| 2023-09 | $40.97 | $37.98 | $2.99 | 21,689.0 | -5.97% |
| 2023-08 | $41.47 | $39.63 | $1.84 | 55,446.0 | -1.90% |
| 2023-07 | $41.63 | $39.69 | $1.94 | 26,250.0 | +3.16% |
| 2023-06 | $40.37 | $37.20 | $3.17 | 16,903.0 | +7.48% |
| 2023-05 | $38.80 | $37.39 | $1.41 | 19,256.0 | -2.96% |
| 2023-04 | $38.79 | $37.17 | $1.62 | 33,580.0 | +2.47% |
| 2023-03 | $37.76 | $35.79 | $1.97 | 33,303.0 | +1.48% |
| 2023-02 | $40.25 | $37.00 | $3.25 | 106,512.0 | -4.16% |
| 2023-01 | $38.82 | $35.93 | $2.89 | 42,658.0 | +7.93% |
0.28%
Kapitalisierung:
|
Volumen (24h):