Holen Sie sich die Stockscreener-App
238.37
0.68%
1.60
Handel nachbörslich:
238.37
Ishares S P 500 Value Etf-Aktien (IVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-03 | $238.7 | $236.9 | $1.74 | 434,358.0 | +0.68% |
| 2026-09-02 | $237.1 | $235.8 | $1.23 | 402,565.0 | +0.41% |
| 2026-09-01 | $236.8 | $235.3 | $1.57 | 500,073.0 | -0.31% |
| 2026-08-31 | $236.9 | $236.1 | $0.78 | 519,643.0 | -0.32% |
| 2026-08-28 | $238.2 | $236.9 | $1.34 | 375,404.0 | +0.10% |
| 2026-08-27 | $237.6 | $236.4 | $1.20 | 485,592.0 | -0.34% |
| 2026-08-26 | $238.3 | $236.8 | $1.53 | 339,773.0 | +0.17% |
| 2026-08-25 | $237.9 | $237.0 | $0.83 | 450,532.0 | -0.13% |
| 2026-08-24 | $238.0 | $237.2 | $0.77 | 487,781.0 | +0.22% |
| 2026-08-21 | $237.7 | $236.5 | $1.16 | 414,771.0 | +0.48% |
| 2026-08-20 | $238.2 | $236.0 | $2.24 | 474,187.0 | -0.99% |
| 2026-08-19 | $239.9 | $238.0 | $1.97 | 501,932.0 | +0.74% |
| 2026-08-18 | $237.5 | $236.6 | $0.979 | 723,678.0 | +0.03% |
| 2026-08-17 | $237.7 | $236.6 | $1.08 | 424,762.0 | -0.61% |
| 2026-08-14 | $238.4 | $237.8 | $0.56 | 476,315.0 | +0.03% |
| 2026-08-13 | $238.3 | $237.0 | $1.29 | 439,151.0 | +0.60% |
| 2026-08-12 | $236.9 | $235.7 | $1.25 | 547,889.0 | +0.10% |
| 2026-08-11 | $237.0 | $235.9 | $1.05 | 533,361.0 | +0.02% |
| 2026-08-10 | $236.4 | $235.2 | $1.20 | 608,185.0 | +0.23% |
| 2026-08-07 | $235.9 | $234.2 | $1.68 | 515,928.0 | +0.49% |
| 2026-08-06 | $236.0 | $234.0 | $2.01 | 568,141.0 | -0.23% |
| 2026-08-05 | $236.4 | $234.6 | $1.80 | 685,777.0 | -0.21% |
| 2026-08-04 | $235.9 | $232.3 | $3.67 | 663,518.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $238.7 | $235.3 | $3.41 | 1,771,354.0 | +0.78% |
| 2026-08 | $239.9 | $232.3 | $7.66 | 10,902,966.0 | +2.09% |
| 2026-07 | $234.9 | $226.8 | $8.06 | 14,601,204.0 | +2.03% |
| 2026-06 | $230.1 | $223.9 | $6.17 | 22,831,442.0 | -0.38% |
| 2026-05 | $228.9 | $221.7 | $7.21 | 25,898,484.0 | +1.90% |
| 2026-04 | $224.0 | $209.7 | $14.37 | 14,771,061.0 | +5.93% |
| 2026-03 | $222.6 | $207.0 | $15.62 | 39,730,933.0 | -4.93% |
| 2026-02 | $223.1 | $216.7 | $6.40 | 16,491,328.0 | +2.23% |
| 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% |
1.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):