Holen Sie sich die Stockscreener-App
130.22
0.07%
0.08
Handel nachbörslich:
130.20
-0.02
-0.02%
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 |
|---|---|---|---|---|---|
| 2025-06-18 | $131.0 | $130.0 | $1.02 | 1,640,208.0 | +0.06% |
| 2025-06-17 | $131.1 | $130.0 | $1.08 | 1,674,092.0 | -0.85% |
| 2025-06-16 | $131.6 | $130.8 | $0.86 | 847,089.0 | +0.72% |
| 2025-06-13 | $131.5 | $130.0 | $1.45 | 1,952,541.0 | -1.20% |
| 2025-06-12 | $131.9 | $131.0 | $0.88 | 1,530,896.0 | +0.33% |
| 2025-06-11 | $132.3 | $131.1 | $1.28 | 1,430,804.0 | -0.30% |
| 2025-06-10 | $132.0 | $131.1 | $0.90 | 1,757,130.0 | +0.54% |
| 2025-06-09 | $131.6 | $130.9 | $0.6269 | 4,272,405.0 | +0.07% |
| 2025-06-06 | $131.4 | $130.6 | $0.8076 | 942,119.0 | +1.08% |
| 2025-06-05 | $131.0 | $129.2 | $1.72 | 1,572,876.0 | -0.43% |
| 2025-06-04 | $130.7 | $130.1 | $0.57 | 858,400.0 | -0.05% |
| 2025-06-03 | $130.5 | $129.2 | $1.26 | 1,574,742.0 | +0.71% |
| 2025-06-02 | $129.4 | $127.7 | $1.67 | 1,076,516.0 | +0.52% |
| 2025-05-30 | $129.1 | $127.4 | $1.70 | 1,598,483.0 | -0.13% |
| 2025-05-29 | $129.7 | $128.0 | $1.64 | 1,001,368.0 | +0.36% |
| 2025-05-28 | $129.5 | $128.2 | $1.27 | 1,130,764.0 | -0.59% |
| 2025-05-27 | $129.2 | $127.7 | $1.54 | 1,283,006.0 | +2.09% |
| 2025-05-23 | $127.1 | $125.6 | $1.50 | 1,125,229.0 | -0.63% |
| 2025-05-22 | $128.1 | $127.0 | $1.16 | 1,566,834.0 | +0.04% |
| 2025-05-21 | $129.4 | $127.1 | $2.38 | 1,087,283.0 | -1.81% |
| 2025-05-20 | $129.9 | $128.9 | $0.913 | 1,342,070.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $132.3 | $127.7 | $4.64 | 22,770,026.0 | +1.18% |
| 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% |
0.16%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):