Holen Sie sich die Stockscreener-App
149.14
1.07%
-1.63
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $150.8 | $148.6 | $2.20 | 2,069,506.0 | -1.07% |
| 2025-12-11 | $150.8 | $149.3 | $1.56 | 3,077,073.0 | +0.31% |
| 2025-12-10 | $150.7 | $148.9 | $1.81 | 3,672,617.0 | +0.74% |
| 2025-12-09 | $149.8 | $149.1 | $0.6508 | 1,707,505.0 | -0.07% |
| 2025-12-08 | $150.1 | $148.9 | $1.14 | 2,297,101.0 | -0.31% |
| 2025-12-05 | $150.4 | $149.6 | $0.85 | 2,064,764.0 | +0.17% |
| 2025-12-04 | $149.7 | $148.9 | $0.755 | 2,528,519.0 | +0.12% |
| 2025-12-03 | $149.6 | $148.4 | $1.20 | 2,187,442.0 | +0.47% |
| 2025-12-02 | $149.2 | $148.2 | $0.97 | 1,618,825.0 | +0.17% |
| 2025-12-01 | $149.1 | $148.0 | $1.05 | 1,575,689.0 | -0.50% |
| 2025-11-28 | $149.2 | $148.5 | $0.685 | 1,063,019.0 | +0.55% |
| 2025-11-26 | $148.8 | $147.7 | $1.09 | 1,432,696.0 | +0.69% |
| 2025-11-25 | $147.5 | $144.9 | $2.63 | 1,877,134.0 | +1.06% |
| 2025-11-24 | $146.0 | $144.1 | $1.89 | 2,635,916.0 | +1.54% |
| 2025-11-21 | $144.7 | $141.6 | $3.12 | 6,887,838.0 | +1.09% |
| 2025-11-20 | $147.1 | $141.9 | $5.24 | 10,638,406.0 | -1.59% |
| 2025-11-19 | $145.3 | $143.4 | $1.90 | 3,796,353.0 | +0.34% |
| 2025-11-18 | $144.9 | $142.8 | $2.07 | 8,241,088.0 | -0.72% |
| 2025-11-17 | $146.7 | $144.1 | $2.64 | 3,777,165.0 | -1.02% |
| 2025-11-14 | $147.2 | $144.5 | $2.74 | 5,528,882.0 | -0.02% |
| 2025-11-13 | $148.5 | $146.1 | $2.39 | 3,247,635.0 | -1.78% |
| 2025-11-12 | $149.5 | $148.6 | $0.92 | 2,313,900.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $150.8 | $148.0 | $2.82 | 22,799,041.0 | +0.01% |
| 2025-11 | $149.7 | $141.6 | $8.07 | 70,393,009.0 | +0.12% |
| 2025-10 | $150.6 | $142.8 | $7.81 | 48,527,143.0 | +2.27% |
| 2025-09 | $146.3 | $139.1 | $7.12 | 34,326,031.0 | +3.07% |
| 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% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):