Holen Sie sich die Stockscreener-App
54.39
0.83%
0.4464
iShares U.S. Consumer Focused ETF-Aktien (IEDI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-03 | $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% |
| 2025-05-29 | $54.00 | $53.26 | $0.74 | 5,784.0 | -0.30% |
| 2025-05-28 | $53.94 | $53.47 | $0.4699 | 4,304.0 | -0.59% |
| 2025-05-27 | $53.85 | $53.47 | $0.38 | 5,104.0 | +1.75% |
| 2025-05-23 | $52.99 | $52.67 | $0.315 | 2,128.0 | -0.97% |
| 2025-05-22 | $53.65 | $53.31 | $0.34 | 3,022.0 | -0.23% |
| 2025-05-21 | $54.00 | $53.34 | $0.6599 | 7,537.0 | -1.82% |
| 2025-05-20 | $54.80 | $54.34 | $0.46 | 1,442.0 | -0.42% |
| 2025-05-19 | $54.86 | $54.21 | $0.65 | 2,552.0 | +0.20% |
| 2025-05-16 | $54.62 | $54.33 | $0.2948 | 13,953.0 | +0.97% |
| 2025-05-15 | $54.12 | $53.51 | $0.6076 | 1,433.0 | +0.57% |
| 2025-05-14 | $53.95 | $53.79 | $0.1542 | 1,526.0 | -0.11% |
| 2025-05-13 | $54.02 | $53.85 | $0.1706 | 2,402.0 | -0.01% |
| 2025-05-12 | $53.86 | $53.34 | $0.5165 | 4,780.0 | +3.19% |
| 2025-05-09 | $52.29 | $52.06 | $0.2249 | 2,794.0 | -0.40% |
| 2025-05-08 | $52.87 | $52.14 | $0.73 | 12,801.0 | +0.37% |
| 2025-05-07 | $52.23 | $52.03 | $0.205 | 1,392.0 | +0.65% |
| 2025-05-06 | $52.08 | $51.66 | $0.42 | 1,934.0 | -0.50% |
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 | $54.39 | $53.32 | $1.07 | 11,872.0 | +1.27% |
| 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% |
0.53%
0.76%
Kapitalisierung:
|
Volumen (24h):