Holen Sie sich die Stockscreener-App
217.17
0.25%
0.55
Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-22 | $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% |
| 2026-01-12 | $217.4 | $216.0 | $1.43 | 856,373.0 | -0.08% |
| 2026-01-09 | $217.7 | $216.1 | $1.55 | 1,533,917.0 | +0.56% |
| 2026-01-08 | $216.6 | $213.7 | $2.87 | 709,167.0 | +0.95% |
| 2026-01-07 | $216.8 | $214.2 | $2.68 | 1,230,720.0 | -0.98% |
| 2026-01-06 | $216.6 | $214.5 | $2.17 | 949,406.0 | +0.70% |
| 2026-01-05 | $215.3 | $213.1 | $2.23 | 1,059,483.0 | +0.94% |
| 2026-01-02 | $213.1 | $211.6 | $1.56 | 1,205,883.0 | +0.33% |
| 2025-12-31 | $213.5 | $212.0 | $1.49 | 508,884.0 | -0.70% |
| 2025-12-30 | $214.0 | $213.4 | $0.56 | 464,915.0 | -0.11% |
| 2025-12-29 | $214.4 | $213.5 | $0.845 | 559,691.0 | -0.19% |
| 2025-12-26 | $214.4 | $213.7 | $0.74 | 439,557.0 | -0.02% |
| 2025-12-24 | $214.6 | $213.2 | $1.35 | 352,864.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $218.4 | $211.6 | $6.88 | 15,637,210.0 | +2.40% |
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% |
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):