Holen Sie sich die Stockscreener-App
196.39
1.05%
-2.08
Handel nachbörslich:
196.45
0.06
+0.03%
Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $198.2 | $196.3 | $1.84 | 332,828.0 | -1.05% |
| 2025-02-20 | $198.6 | $197.6 | $1.00 | 329,795.0 | -0.06% |
| 2025-02-19 | $198.7 | $197.2 | $1.48 | 367,892.0 | +0.42% |
| 2025-02-18 | $197.7 | $196.4 | $1.33 | 752,451.0 | +0.57% |
| 2025-02-14 | $197.8 | $196.6 | $1.27 | 981,974.0 | -0.21% |
| 2025-02-13 | $197.2 | $195.4 | $1.74 | 371,493.0 | +0.75% |
| 2025-02-12 | $195.8 | $194.5 | $1.39 | 470,721.0 | -0.33% |
| 2025-02-11 | $196.3 | $194.9 | $1.44 | 376,869.0 | +0.48% |
| 2025-02-10 | $195.4 | $194.5 | $0.91 | 384,692.0 | +0.35% |
| 2025-02-07 | $196.5 | $194.3 | $2.12 | 459,980.0 | -0.83% |
| 2025-02-06 | $197.0 | $195.5 | $1.54 | 432,256.0 | -0.11% |
| 2025-02-05 | $196.5 | $194.7 | $1.84 | 381,338.0 | +0.37% |
| 2025-02-04 | $196.0 | $194.4 | $1.59 | 470,988.0 | +0.26% |
| 2025-02-03 | $196.0 | $193.2 | $2.80 | 642,025.0 | -0.47% |
| 2025-01-31 | $198.2 | $196.1 | $2.20 | 407,198.0 | -0.63% |
| 2025-01-30 | $198.0 | $196.5 | $1.57 | 657,887.0 | +0.13% |
| 2025-01-29 | $198.1 | $196.7 | $1.41 | 400,225.0 | -0.19% |
| 2025-01-28 | $198.6 | $197.3 | $1.25 | 768,733.0 | -0.30% |
| 2025-01-27 | $198.1 | $195.3 | $2.79 | 1,030,801.0 | +1.00% |
| 2025-01-24 | $196.7 | $195.9 | $0.775 | 372,054.0 | -0.19% |
Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares S P 500 Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares S P 500 Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $198.7 | $193.2 | $5.49 | 7,088,130.0 | +0.11% |
| 2025-01 | $198.6 | $187.5 | $11.08 | 15,089,375.0 | +2.77% |
Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $206.0 | $189.1 | $16.91 | 12,568,303.0 | -7.54% |
| 2024-11 | $206.6 | $193.8 | $12.86 | 8,937,602.0 | +5.92% |
| 2024-10 | $201.1 | $194.6 | $6.47 | 13,032,773.0 | -1.28% |
| 2024-09 | $197.6 | $188.9 | $8.72 | 9,606,499.0 | +0.47% |
| 2024-08 | $196.4 | $181.7 | $14.68 | 9,049,213.0 | +2.91% |
| 2024-07 | $191.9 | $180.5 | $11.44 | 12,737,181.0 | +4.77% |
| 2024-06 | $184.9 | $179.2 | $5.67 | 9,730,814.0 | -1.15% |
| 2024-05 | $186.8 | $178.0 | $8.74 | 10,788,647.0 | +2.98% |
| 2024-04 | $187.0 | $176.1 | $10.89 | 13,602,680.0 | -4.29% |
| 2024-03 | $187.2 | $178.9 | $8.38 | 11,707,237.0 | +4.13% |
| 2024-02 | $180.2 | $173.0 | $7.19 | 13,849,359.0 | +2.95% |
| 2024-01 | $176.3 | $170.1 | $6.17 | 39,532,236.0 | +0.21% |
Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $174.4 | $165.2 | $9.29 | 12,841,703.0 | +5.07% |
| 2023-11 | $165.6 | $151.0 | $14.56 | 11,504,499.0 | +9.57% |
| 2023-10 | $156.4 | $147.2 | $9.20 | 13,436,359.0 | -1.82% |
| 2023-09 | $163.3 | $152.1 | $11.20 | 9,617,382.0 | -5.09% |
| 2023-08 | $166.5 | $157.5 | $9.07 | 10,977,200.0 | -2.79% |
| 2023-07 | $167.6 | $158.9 | $8.67 | 11,283,559.0 | +3.45% |
| 2023-06 | $161.5 | $151.0 | $10.53 | 11,531,607.0 | +6.40% |
| 2023-05 | $155.1 | $149.2 | $5.80 | 11,819,582.0 | -1.87% |
| 2023-04 | $154.4 | $149.5 | $4.91 | 10,753,841.0 | +1.73% |
| 2023-03 | $154.4 | $142.6 | $11.80 | 18,321,016.0 | +0.85% |
| 2023-02 | $160.3 | $149.4 | $10.93 | 20,758,086.0 | -3.03% |
| 2023-01 | $155.3 | $144.5 | $10.86 | 21,287,661.0 | +6.97% |
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):