Holen Sie sich die Stockscreener-App
558.12
2.02%
-11.50
Handel nachbörslich:
556.00
-2.12
-0.38%
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-28 | $568.9 | $557.7 | $11.19 | 7,462,263.0 | -2.02% |
| 2025-03-27 | $573.5 | $567.7 | $5.87 | 3,512,125.0 | -0.32% |
| 2025-03-26 | $578.9 | $569.9 | $9.01 | 3,433,578.0 | -1.13% |
| 2025-03-25 | $579.1 | $576.4 | $2.70 | 3,437,153.0 | +0.22% |
| 2025-03-24 | $577.8 | $572.9 | $4.90 | 19,379,903.0 | +1.79% |
| 2025-03-21 | $567.5 | $560.6 | $6.86 | 7,725,448.0 | -0.03% |
| 2025-03-20 | $571.5 | $563.6 | $7.89 | 6,757,852.0 | -0.22% |
| 2025-03-19 | $571.8 | $562.6 | $9.26 | 17,485,368.0 | +1.08% |
| 2025-03-18 | $565.9 | $560.0 | $5.97 | 18,513,078.0 | -1.35% |
| 2025-03-17 | $572.4 | $565.1 | $7.34 | 7,916,192.0 | +0.72% |
| 2025-03-14 | $566.5 | $554.1 | $12.46 | 8,887,601.0 | +2.08% |
| 2025-03-13 | $561.6 | $552.3 | $9.37 | 24,354,397.0 | -1.32% |
| 2025-03-12 | $565.8 | $556.3 | $9.45 | 10,781,165.0 | +0.51% |
| 2025-03-11 | $565.5 | $554.6 | $10.84 | 13,248,447.0 | -0.85% |
| 2025-03-10 | $572.2 | $558.3 | $13.97 | 7,824,379.0 | -2.60% |
| 2025-03-07 | $580.1 | $568.4 | $11.72 | 6,413,907.0 | +0.52% |
| 2025-03-06 | $582.9 | $572.9 | $10.01 | 4,977,433.0 | -1.80% |
| 2025-03-05 | $587.6 | $575.8 | $11.82 | 6,088,216.0 | +1.10% |
| 2025-03-04 | $585.5 | $577.4 | $8.11 | 1,451,828.0 | -1.21% |
| 2025-03-03 | $600.2 | $582.7 | $17.51 | 6,661,172.0 | -1.72% |
| 2025-02-28 | $597.7 | $585.3 | $12.36 | 5,646,385.0 | +1.58% |
| 2025-02-27 | $600.9 | $587.4 | $13.47 | 8,163,942.0 | -1.59% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $600.2 | $552.3 | $47.92 | 193,773,768.0 | -6.52% |
| 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% |
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $479.8 | $456.4 | $23.34 | 111,391,757.0 | +4.19% |
| 2023-11 | $460.4 | $420.5 | $39.92 | 79,620,709.0 | +9.16% |
| 2023-10 | $440.1 | $411.0 | $29.03 | 118,692,864.0 | -2.21% |
| 2023-09 | $456.1 | $424.2 | $31.97 | 89,899,916.0 | -5.14% |
| 2023-08 | $459.6 | $435.3 | $24.33 | 80,883,778.0 | -1.63% |
| 2023-07 | $461.9 | $439.4 | $22.53 | 86,537,784.0 | +3.25% |
| 2023-06 | $446.6 | $418.7 | $27.92 | 91,982,145.0 | +6.27% |
| 2023-05 | $424.4 | $405.5 | $18.89 | 72,943,709.0 | +0.42% |
| 2023-04 | $417.7 | $405.5 | $12.20 | 67,300,792.0 | +1.60% |
| 2023-03 | $411.4 | $382.4 | $29.07 | 115,124,712.0 | +3.29% |
| 2023-02 | $420.2 | $395.5 | $24.77 | 77,049,807.0 | -2.53% |
| 2023-01 | $410.1 | $379.6 | $30.47 | 84,180,702.0 | +6.27% |
1.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):