Holen Sie sich die Stockscreener-App
84.66
1.33%
1.165
iShares Core MSCI EAFE ETF-Aktien (IEFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $84.66 | $84.55 | $0.1095 | 1,286,956.0 | +1.38% |
| 2025-07-22 | $83.57 | $82.94 | $0.63 | 16,733,192.0 | +0.54% |
| 2025-07-21 | $83.45 | $82.84 | $0.61 | 8,420,733.0 | +0.58% |
| 2025-07-18 | $83.15 | $82.49 | $0.6599 | 10,581,527.0 | -0.22% |
| 2025-07-17 | $82.81 | $82.31 | $0.505 | 7,672,903.0 | +0.17% |
| 2025-07-16 | $82.60 | $81.94 | $0.66 | 18,050,160.0 | +0.52% |
| 2025-07-15 | $83.09 | $82.16 | $0.935 | 7,420,218.0 | -1.06% |
| 2025-07-14 | $83.14 | $82.75 | $0.39 | 10,917,862.0 | -0.02% |
| 2025-07-11 | $83.22 | $82.94 | $0.28 | 6,408,747.0 | -0.94% |
| 2025-07-10 | $83.89 | $83.46 | $0.43 | 6,625,394.0 | +0.00% |
| 2025-07-09 | $83.90 | $83.42 | $0.48 | 7,368,538.0 | +0.70% |
| 2025-07-08 | $83.34 | $82.71 | $0.63 | 7,485,984.0 | +0.78% |
| 2025-07-07 | $83.18 | $82.42 | $0.76 | 10,645,495.0 | -1.12% |
| 2025-07-03 | $83.71 | $83.42 | $0.285 | 5,269,398.0 | +0.05% |
| 2025-07-02 | $83.56 | $82.89 | $0.67 | 9,565,445.0 | +0.26% |
| 2025-07-01 | $83.42 | $83.10 | $0.3238 | 8,788,834.0 | -0.20% |
| 2025-06-30 | $83.49 | $82.96 | $0.53 | 10,450,147.0 | +0.20% |
| 2025-06-27 | $83.53 | $82.93 | $0.6049 | 10,058,043.0 | +0.95% |
| 2025-06-26 | $82.60 | $82.14 | $0.4549 | 9,508,549.0 | +1.19% |
| 2025-06-25 | $81.74 | $81.38 | $0.365 | 12,028,404.0 | -0.48% |
| 2025-06-24 | $82.10 | $81.53 | $0.5654 | 13,706,670.0 | +1.16% |
iShares Core MSCI EAFE ETF-Aktien (IEFA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares Core MSCI EAFE ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IEFA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares Core MSCI EAFE ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares Core MSCI EAFE ETF-Aktien (IEFA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $84.66 | $81.94 | $2.72 | 143,241,386.0 | +1.39% |
| 2025-06 | $84.22 | $79.82 | $4.40 | 220,236,627.0 | +1.11% |
| 2025-05 | $83.19 | $78.35 | $4.84 | 197,363,909.0 | +4.89% |
| 2025-04 | $78.95 | $66.95 | $12.00 | 340,806,108.0 | +4.04% |
| 2025-03 | $78.95 | $75.01 | $3.94 | 273,844,300.0 | +0.36% |
| 2025-02 | $76.89 | $72.16 | $4.73 | 159,904,475.0 | +2.45% |
| 2025-01 | $74.61 | $69.00 | $5.61 | 189,601,379.0 | +4.70% |
iShares Core MSCI EAFE ETF-Aktien (IEFA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $75.11 | $69.22 | $5.89 | 173,652,651.0 | -4.52% |
| 2024-11 | $74.89 | $71.49 | $3.40 | 186,913,236.0 | -0.18% |
| 2024-10 | $78.10 | $73.14 | $4.96 | 145,795,407.0 | -5.47% |
| 2024-09 | $78.83 | $73.97 | $4.85 | 132,667,875.0 | +1.11% |
| 2024-08 | $77.44 | $68.74 | $8.70 | 156,592,953.0 | +3.22% |
| 2024-07 | $75.98 | $72.45 | $3.53 | 126,757,205.0 | +2.95% |
| 2024-06 | $76.20 | $71.78 | $4.42 | 148,207,949.0 | -3.72% |
| 2024-05 | $76.11 | $71.48 | $4.63 | 123,630,457.0 | +5.08% |
| 2024-04 | $74.34 | $70.55 | $3.79 | 196,907,193.0 | -3.26% |
| 2024-03 | $74.43 | $71.81 | $2.62 | 179,733,483.0 | +3.37% |
| 2024-02 | $72.09 | $68.88 | $3.22 | 166,065,019.0 | +2.76% |
| 2024-01 | $70.74 | $67.64 | $3.10 | 171,128,528.0 | -0.68% |
iShares Core MSCI EAFE ETF-Aktien (IEFA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $70.66 | $67.37 | $3.29 | 167,280,537.0 | +4.15% |
| 2023-11 | $67.91 | $62.33 | $5.58 | 162,715,743.0 | +8.32% |
| 2023-10 | $65.13 | $61.15 | $3.98 | 225,782,701.0 | -3.09% |
| 2023-09 | $67.53 | $63.62 | $3.91 | 152,229,706.0 | -3.83% |
| 2023-08 | $69.11 | $64.82 | $4.29 | 157,227,967.0 | -3.80% |
| 2023-07 | $69.85 | $65.25 | $4.60 | 134,874,062.0 | +3.04% |
| 2023-06 | $68.96 | $66.03 | $2.93 | 174,799,170.0 | +2.23% |
| 2023-05 | $69.22 | $65.54 | $3.68 | 175,642,486.0 | -3.98% |
| 2023-04 | $68.96 | $66.61 | $2.35 | 146,615,979.0 | +2.87% |
| 2023-03 | $67.02 | $61.94 | $5.08 | 262,874,876.0 | +2.80% |
| 2023-02 | $68.00 | $64.44 | $3.56 | 164,889,886.0 | -3.04% |
| 2023-01 | $67.38 | $61.89 | $5.49 | 268,385,430.0 | +8.81% |
0.45%
0.02%
Kapitalisierung:
|
Volumen (24h):