Holen Sie sich die Stockscreener-App
220.31
0.80%
-1.70
Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $223.1 | $218.8 | $4.28 | 632,222.0 | -0.80% |
| 2026-02-11 | $222.6 | $221.4 | $1.15 | 1,302,531.0 | +0.21% |
| 2026-02-10 | $222.5 | $221.5 | $0.975 | 679,513.0 | -0.02% |
| 2026-02-09 | $221.9 | $220.3 | $1.60 | 494,146.0 | -0.22% |
| 2026-02-06 | $222.3 | $219.6 | $2.70 | 581,692.0 | +1.40% |
| 2026-02-05 | $220.6 | $218.8 | $1.88 | 781,344.0 | -0.91% |
| 2026-02-04 | $221.7 | $219.6 | $2.13 | 912,433.0 | +0.96% |
| 2026-02-03 | $220.0 | $217.6 | $2.43 | 716,903.0 | -0.05% |
| 2026-02-02 | $219.2 | $216.7 | $2.56 | 687,917.0 | +0.83% |
| 2026-01-30 | $217.6 | $215.1 | $2.46 | 820,714.0 | +0.26% |
| 2026-01-29 | $217.8 | $215.6 | $2.27 | 1,934,796.0 | +0.15% |
| 2026-01-28 | $217.4 | $215.9 | $1.54 | 650,781.0 | -0.18% |
| 2026-01-27 | $217.0 | $216.3 | $0.703 | 767,320.0 | -0.18% |
| 2026-01-26 | $217.5 | $216.9 | $0.62 | 630,019.0 | +0.37% |
| 2026-01-23 | $216.7 | $215.7 | $1.07 | 521,658.0 | -0.38% |
| 2026-01-22 | $218.0 | $216.9 | $1.17 | 685,529.0 | +0.25% |
| 2026-01-21 | $217.3 | $214.6 | $2.70 | 1,236,763.0 | +1.37% |
| 2026-01-20 | $215.8 | $213.4 | $2.34 | 1,019,909.0 | -1.64% |
| 2026-01-16 | $217.9 | $217.0 | $0.9492 | 789,716.0 | -0.23% |
| 2026-01-15 | $218.4 | $217.3 | $1.16 | 1,131,263.0 | +0.18% |
| 2026-01-14 | $217.4 | $216.2 | $1.16 | 659,113.0 | +0.28% |
| 2026-01-13 | $217.6 | $216.1 | $1.49 | 1,884,439.0 | -0.21% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $223.1 | $216.7 | $6.40 | 6,788,701.0 | +1.38% |
| 2026-01 | $218.4 | $211.6 | $6.88 | 20,276,969.0 | +2.44% |
Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $214.9 | $210.4 | $4.53 | 16,389,105.0 | +0.54% |
| 2025-11 | $212.5 | $203.2 | $9.39 | 42,587,440.0 | +1.74% |
| 2025-10 | $211.8 | $202.4 | $9.38 | 13,961,590.0 | +1.10% |
| 2025-09 | $206.6 | $201.2 | $5.40 | 13,542,406.0 | +1.28% |
| 2025-08 | $204.3 | $193.9 | $10.40 | 7,865,521.0 | +3.51% |
| 2025-07 | $200.8 | $194.8 | $5.96 | 10,416,680.0 | +0.80% |
| 2025-06 | $195.7 | $187.5 | $8.16 | 9,877,302.0 | +3.40% |
| 2025-05 | $192.1 | $183.1 | $9.09 | 20,186,696.0 | +3.03% |
| 2025-04 | $191.7 | $165.4 | $26.26 | 23,803,563.0 | -3.75% |
| 2025-03 | $198.3 | $185.3 | $13.00 | 16,424,899.0 | -3.36% |
| 2025-02 | $198.7 | $193.2 | $5.49 | 21,891,630.0 | +0.53% |
| 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% |
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):