Holen Sie sich die Stockscreener-App
126.66
1.29%
1.61
Handel nachbörslich:
127.00
0.34
+0.27%
Ishares Core S P Total U S Stock Market Etf-Aktien (ITOT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $126.7 | $125.2 | $1.51 | 820,270.0 | +1.29% |
| 2024-11-04 | $125.6 | $124.7 | $0.9426 | 894,760.0 | -0.16% |
| 2024-11-01 | $126.3 | $125.2 | $1.10 | 1,043,182.0 | +0.40% |
| 2024-10-31 | $126.4 | $124.7 | $1.63 | 1,184,909.0 | -1.83% |
| 2024-10-30 | $127.9 | $127.0 | $0.90 | 1,568,949.0 | -0.29% |
| 2024-10-29 | $127.7 | $126.7 | $0.98 | 656,137.0 | +0.13% |
| 2024-10-28 | $127.6 | $127.2 | $0.4071 | 1,028,686.0 | +0.43% |
| 2024-10-25 | $128.0 | $126.5 | $1.41 | 885,327.0 | -0.09% |
| 2024-10-24 | $127.0 | $126.3 | $0.74 | 722,064.0 | +0.28% |
| 2024-10-23 | $127.3 | $125.7 | $1.59 | 1,289,157.0 | -0.91% |
| 2024-10-22 | $127.9 | $127.2 | $0.755 | 697,282.0 | -0.16% |
| 2024-10-21 | $128.2 | $127.2 | $0.975 | 627,414.0 | -0.24% |
| 2024-10-18 | $128.4 | $127.8 | $0.57 | 509,527.0 | +0.36% |
| 2024-10-17 | $128.5 | $127.7 | $0.81 | 663,901.0 | -0.01% |
| 2024-10-16 | $127.8 | $127.0 | $0.8398 | 1,173,889.0 | +0.51% |
| 2024-10-15 | $128.1 | $126.9 | $1.22 | 1,121,175.0 | -0.70% |
| 2024-10-14 | $128.1 | $127.2 | $0.91 | 578,735.0 | +0.80% |
| 2024-10-11 | $127.1 | $126.0 | $1.09 | 533,258.0 | +0.71% |
| 2024-10-10 | $126.3 | $125.6 | $0.70 | 1,639,983.0 | -0.18% |
| 2024-10-09 | $126.4 | $125.3 | $1.11 | 851,639.0 | +0.73% |
| 2024-10-08 | $125.5 | $124.6 | $0.8903 | 611,456.0 | +0.85% |
Ishares Core S P Total U S Stock Market Etf-Aktien (ITOT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Core S P Total U S Stock Market Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ITOT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Core S P Total U S Stock Market Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Core S P Total U S Stock Market Etf-Aktien (ITOT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $126.7 | $124.7 | $1.97 | 3,578,482.0 | +1.53% |
| 2024-10 | $128.5 | $123.7 | $4.79 | 20,823,989.0 | -0.69% |
| 2024-09 | $125.8 | $118.0 | $7.74 | 21,368,381.0 | +1.65% |
| 2024-08 | $123.7 | $111.6 | $12.04 | 29,723,152.0 | +2.12% |
| 2024-07 | $124.0 | $118.1 | $5.93 | 31,997,444.0 | +1.89% |
| 2024-06 | $120.1 | $114.6 | $5.51 | 20,548,352.0 | +2.72% |
| 2024-05 | $117.0 | $109.9 | $7.14 | 21,610,766.0 | +4.88% |
| 2024-04 | $115.5 | $108.5 | $7.06 | 31,214,972.0 | -4.38% |
| 2024-03 | $115.6 | $111.2 | $4.37 | 28,831,834.0 | +2.95% |
| 2024-02 | $112.3 | $106.4 | $5.89 | 24,114,767.0 | +5.33% |
| 2024-01 | $108.3 | $103.0 | $5.31 | 33,417,421.0 | +1.05% |
Ishares Core S P Total U S Stock Market Etf-Aktien (ITOT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $105.8 | $100.0 | $5.83 | 30,269,831.0 | +4.89% |
| 2023-11 | $100.7 | $91.67 | $9.06 | 27,317,717.0 | +9.44% |
| 2023-10 | $96.36 | $89.73 | $6.63 | 37,367,894.0 | -2.68% |
| 2023-09 | $100.2 | $93.05 | $7.16 | 23,895,223.0 | -5.25% |
| 2023-08 | $101.2 | $95.42 | $5.80 | 23,614,884.0 | -1.95% |
| 2023-07 | $101.7 | $96.26 | $5.40 | 20,681,941.0 | +3.63% |
| 2023-06 | $98.04 | $91.64 | $6.40 | 23,475,881.0 | +6.49% |
| 2023-05 | $92.99 | $88.76 | $4.23 | 26,342,373.0 | +0.45% |
| 2023-04 | $91.75 | $88.88 | $2.87 | 18,711,047.0 | +1.02% |
| 2023-03 | $90.94 | $84.35 | $6.59 | 34,046,021.0 | +2.22% |
| 2023-02 | $93.56 | $87.91 | $5.65 | 22,075,853.0 | -2.31% |
| 2023-01 | $90.96 | $83.77 | $7.19 | 41,153,068.0 | +6.92% |
Ishares Core S P Total U S Stock Market Etf-Aktien (ITOT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $91.00 | $83.07 | $7.93 | 43,952,644.0 | -6.24% |
| 2022-11 | $90.49 | $82.03 | $8.46 | 36,393,378.0 | +5.24% |
| 2022-10 | $86.61 | $77.44 | $9.17 | 58,689,016.0 | +8.05% |
| 2022-09 | $91.80 | $79.42 | $12.38 | 73,663,847.0 | -9.66% |
| 2022-08 | $96.36 | $88.05 | $8.31 | 47,255,838.0 | -3.80% |
| 2022-07 | $91.77 | $82.36 | $9.41 | 53,942,585.0 | +9.25% |
| 2022-06 | $92.83 | $80.39 | $12.44 | 81,354,169.0 | -8.58% |
| 2022-05 | $95.75 | $84.59 | $11.16 | 69,289,275.0 | -0.21% |
| 2022-04 | $102.3 | $91.67 | $10.68 | 36,824,465.0 | -9.03% |
| 2022-03 | $103.5 | $92.80 | $10.68 | 60,020,436.0 | +2.92% |
| 2022-02 | $102.8 | $91.75 | $11.02 | 62,022,127.0 | -2.54% |
| 2022-01 | $108.2 | $94.00 | $14.15 | 85,313,999.0 | -5.93% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):