Holen Sie sich die Stockscreener-App
54.08
1.25%
0.6681
Handel nachbörslich:
54.05
-0.0338
-0.06%
iShares U.S. Consumer Focused ETF-Aktien (IEDI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-24 | $54.22 | $53.76 | $0.46 | 1,388.0 | +1.25% |
| 2026-07-23 | $53.46 | $53.24 | $0.2199 | 2,306.0 | -1.74% |
| 2026-07-22 | $54.36 | $54.22 | $0.1398 | 754.0 | -0.49% |
| 2026-07-21 | $54.69 | $54.54 | $0.15 | 1,051.0 | -0.40% |
| 2026-07-20 | $55.02 | $54.85 | $0.1749 | 980.0 | -0.65% |
| 2026-07-17 | $55.21 | $55.16 | $0.0509 | 366.0 | -1.05% |
| 2026-07-16 | $55.91 | $55.65 | $0.255 | 1,032.0 | +1.71% |
| 2026-07-15 | $55.43 | $54.86 | $0.568 | 2,041.0 | +0.31% |
| 2026-07-14 | $54.80 | $54.63 | $0.17 | 1,372.0 | -0.24% |
| 2026-07-13 | $55.25 | $54.82 | $0.4253 | 829.0 | -0.11% |
| 2026-07-10 | $54.89 | $54.80 | $0.0862 | 637.0 | +0.72% |
| 2026-07-09 | $54.58 | $53.94 | $0.635 | 6,043.0 | +0.06% |
| 2026-07-08 | $54.68 | $54.42 | $0.26 | 1,821.0 | -1.03% |
| 2026-07-07 | $55.45 | $54.94 | $0.51 | 9,972.0 | +0.29% |
| 2026-07-06 | $54.95 | $54.60 | $0.3501 | 974.0 | -1.25% |
| 2026-07-02 | $55.56 | $55.01 | $0.5534 | 1,385.0 | +1.44% |
| 2026-07-01 | $55.03 | $54.71 | $0.32 | 1,164.0 | -0.03% |
| 2026-06-30 | $54.90 | $54.67 | $0.23 | 2,829.0 | -0.28% |
| 2026-06-29 | $54.97 | $54.85 | $0.115 | 5,533.0 | -0.34% |
| 2026-06-26 | $55.20 | $54.89 | $0.31 | 989.0 | +1.13% |
| 2026-06-25 | $55.33 | $54.52 | $0.8141 | 1,782.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $55.91 | $53.24 | $2.66 | 35,503.0 | -1.29% |
| 2026-06 | $56.33 | $53.51 | $2.82 | 62,182.0 | -0.02% |
| 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% |
0.36%
0.42%
Kapitalisierung:
|
Volumen (24h):