Holen Sie sich die Stockscreener-App
777.13
1.08%
8.32
Handel nachbörslich:
776.47
-0.66
-0.08%
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-03 | $777.7 | $771.2 | $6.56 | 9,571,340.0 | +1.08% |
| 2026-09-02 | $770.1 | $765.4 | $4.77 | 10,014,565.0 | +0.45% |
| 2026-09-01 | $768.3 | $763.1 | $5.19 | 5,705,968.0 | -0.70% |
| 2026-08-31 | $771.7 | $768.4 | $3.29 | 6,908,853.0 | -0.29% |
| 2026-08-28 | $779.0 | $772.0 | $7.02 | 6,407,515.0 | -0.23% |
| 2026-08-27 | $776.0 | $770.8 | $5.21 | 5,190,177.0 | +0.67% |
| 2026-08-26 | $771.0 | $767.6 | $3.41 | 5,461,703.0 | +0.00% |
| 2026-08-25 | $770.4 | $766.7 | $3.69 | 5,368,198.0 | +0.32% |
| 2026-08-24 | $768.8 | $765.7 | $3.09 | 6,382,791.0 | -0.28% |
| 2026-08-21 | $771.5 | $767.8 | $3.65 | 8,308,653.0 | +0.39% |
| 2026-08-20 | $771.8 | $765.7 | $6.15 | 6,953,031.0 | -0.83% |
| 2026-08-19 | $776.1 | $771.8 | $4.36 | 4,869,220.0 | +0.23% |
| 2026-08-18 | $773.2 | $770.6 | $2.61 | 4,409,984.0 | -0.68% |
| 2026-08-17 | $780.5 | $776.2 | $4.27 | 3,525,544.0 | -0.48% |
| 2026-08-14 | $782.5 | $779.1 | $3.37 | 1,751,736.0 | -0.18% |
| 2026-08-13 | $783.1 | $777.8 | $5.27 | 4,120,292.0 | +0.68% |
| 2026-08-12 | $778.6 | $775.0 | $3.56 | 3,478,889.0 | +0.25% |
| 2026-08-11 | $778.4 | $773.0 | $5.38 | 5,286,154.0 | -0.32% |
| 2026-08-10 | $778.8 | $775.5 | $3.24 | 4,113,770.0 | +0.00% |
| 2026-08-07 | $778.3 | $773.3 | $5.04 | 3,819,882.0 | +0.60% |
| 2026-08-06 | $775.5 | $771.1 | $4.35 | 2,542,197.0 | -0.16% |
| 2026-08-05 | $780.6 | $773.1 | $7.51 | 4,304,050.0 | -0.18% |
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Core S P 500 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Core S P 500 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $777.7 | $763.1 | $14.61 | 34,863,213.0 | +0.83% |
| 2026-08 | $783.1 | $752.7 | $30.43 | 102,287,380.0 | +2.75% |
| 2026-07 | $759.1 | $732.5 | $26.59 | 97,752,342.0 | +0.16% |
| 2026-06 | $764.0 | $726.0 | $38.05 | 273,761,735.0 | -1.47% |
| 2026-05 | $761.6 | $718.3 | $43.31 | 122,838,634.0 | +5.26% |
| 2026-04 | $723.1 | $648.1 | $75.07 | 116,264,547.0 | +10.54% |
| 2026-03 | $691.7 | $632.1 | $59.60 | 279,332,540.0 | -5.25% |
| 2026-02 | $700.3 | $678.8 | $21.47 | 135,777,476.0 | -0.81% |
| 2026-01 | $701.0 | $679.6 | $21.39 | 162,368,973.0 | +1.47% |
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $694.7 | $672.2 | $22.54 | 291,330,855.0 | +0.44% |
| 2025-11 | $689.2 | $654.0 | $35.12 | 141,825,814.0 | +0.24% |
| 2025-10 | $693.1 | $656.0 | $37.04 | 145,300,004.0 | +2.38% |
| 2025-09 | $670.5 | $638.0 | $32.50 | 168,028,379.0 | +3.24% |
| 2025-08 | $652.7 | $622.3 | $30.38 | 79,860,456.0 | +2.11% |
| 2025-07 | $642.9 | $618.5 | $24.46 | 100,955,777.0 | +2.25% |
| 2025-06 | $622.1 | $587.9 | $34.24 | 148,114,514.0 | +4.86% |
| 2025-05 | $598.4 | $558.7 | $39.72 | 120,608,871.0 | +6.13% |
| 2025-04 | $570.0 | $484.0 | $86.04 | 189,753,268.0 | -0.70% |
| 2025-03 | $600.2 | $549.4 | $50.80 | 193,035,984.0 | -5.89% |
| 2025-02 | $616.2 | $585.3 | $30.92 | 75,737,284.0 | -1.26% |
| 2025-01 | $613.8 | $578.0 | $35.79 | 98,257,597.0 | +2.71% |
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $612.1 | $583.7 | $28.42 | 184,416,271.0 | -2.33% |
| 2024-11 | $606.3 | $570.6 | $35.68 | 82,161,490.0 | +5.92% |
| 2024-10 | $588.9 | $568.0 | $20.96 | 75,753,024.0 | -0.97% |
| 2024-09 | $577.5 | $542.4 | $35.06 | 138,698,500.0 | +1.78% |
| 2024-08 | $567.3 | $513.0 | $54.31 | 93,395,011.0 | +2.43% |
| 2024-07 | $568.2 | $540.4 | $27.86 | 69,605,353.0 | +1.11% |
| 2024-06 | $553.2 | $525.2 | $28.00 | 84,276,194.0 | +3.26% |
| 2024-05 | $535.7 | $502.0 | $33.77 | 77,710,419.0 | +5.06% |
| 2024-04 | $527.0 | $496.3 | $30.66 | 122,503,896.0 | -4.05% |
| 2024-03 | $527.2 | $507.4 | $19.80 | 130,826,283.0 | +2.99% |
| 2024-02 | $512.6 | $486.2 | $26.47 | 91,948,280.0 | +5.20% |
| 2024-01 | $494.0 | $468.6 | $25.33 | 132,281,994.0 | +1.58% |
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):