Holen Sie sich die Stockscreener-App
140.31
0.71%
-1.00
Handel nachbörslich:
140.60
0.29
+0.21%
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 |
|---|---|---|---|---|---|
| 2025-09-02 | $140.4 | $139.1 | $1.23 | 1,852,918.0 | -0.71% |
| 2025-08-29 | $141.9 | $140.9 | $1.04 | 1,996,883.0 | -0.61% |
| 2025-08-28 | $142.3 | $141.5 | $0.85 | 1,259,741.0 | +0.38% |
| 2025-08-27 | $141.8 | $141.1 | $0.72 | 1,191,037.0 | +0.25% |
| 2025-08-26 | $141.3 | $140.5 | $0.80 | 1,271,488.0 | +0.44% |
| 2025-08-25 | $141.3 | $140.6 | $0.62 | 1,236,788.0 | -0.44% |
| 2025-08-22 | $141.6 | $139.3 | $2.29 | 2,562,748.0 | +1.69% |
| 2025-08-21 | $139.4 | $138.5 | $0.89 | 1,886,991.0 | -0.32% |
| 2025-08-20 | $139.7 | $138.3 | $1.46 | 2,176,861.0 | -0.27% |
| 2025-08-19 | $140.8 | $139.5 | $1.29 | 3,240,979.0 | -0.60% |
| 2025-08-18 | $140.7 | $140.4 | $0.35 | 1,181,240.0 | +0.03% |
| 2025-08-15 | $141.1 | $140.4 | $0.78 | 1,682,348.0 | -0.23% |
| 2025-08-14 | $141.1 | $140.4 | $0.68 | 1,080,155.0 | -0.12% |
| 2025-08-13 | $141.2 | $140.5 | $0.68 | 1,258,264.0 | +0.48% |
| 2025-08-12 | $140.5 | $139.0 | $1.44 | 1,285,831.0 | +1.20% |
| 2025-08-11 | $139.4 | $138.5 | $0.95 | 2,065,109.0 | -0.21% |
| 2025-08-08 | $139.2 | $138.5 | $0.66 | 974,129.0 | +0.64% |
| 2025-08-07 | $139.2 | $137.4 | $1.79 | 1,269,511.0 | -0.05% |
| 2025-08-06 | $138.4 | $137.3 | $1.12 | 1,064,692.0 | +0.63% |
| 2025-08-05 | $138.3 | $137.0 | $1.29 | 1,041,058.0 | -0.43% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $140.4 | $139.1 | $1.23 | 3,705,836.0 | -0.71% |
| 2025-08 | $142.3 | $135.2 | $7.09 | 32,820,592.0 | +2.31% |
| 2025-07 | $139.8 | $134.5 | $5.35 | 39,479,624.0 | +2.28% |
| 2025-06 | $135.3 | $127.7 | $7.57 | 31,614,308.0 | +4.93% |
| 2025-05 | $130.2 | $121.5 | $8.71 | 36,059,720.0 | +6.37% |
| 2025-04 | $124.0 | $105.0 | $18.98 | 84,188,294.0 | -0.84% |
| 2025-03 | $130.8 | $119.3 | $11.43 | 41,426,615.0 | -6.19% |
| 2025-02 | $134.7 | $127.5 | $7.19 | 25,678,049.0 | -1.83% |
| 2025-01 | $134.4 | $126.3 | $8.09 | 28,472,586.0 | +3.01% |
Ishares Core S P Total U S Stock Market Etf-Aktien (ITOT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $134.5 | $127.5 | $7.06 | 27,868,049.0 | -3.05% |
| 2024-11 | $133.4 | $124.7 | $8.68 | 20,075,865.0 | +6.69% |
| 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% |
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):