674.89
Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-10-06 | $675.8 | $672.7 | $3.06 | 4,111,805.0 | +0.37% |
2025-10-03 | $675.9 | $671.5 | $4.48 | 5,605,743.0 | -0.01% |
2025-10-02 | $673.8 | $670.0 | $3.79 | 5,617,829.0 | +0.10% |
2025-10-01 | $672.6 | $666.3 | $6.35 | 8,185,787.0 | +0.38% |
2025-09-30 | $669.9 | $664.9 | $5.01 | 4,884,647.0 | +0.38% |
2025-09-29 | $668.4 | $665.1 | $3.36 | 5,021,979.0 | +0.28% |
2025-09-26 | $665.5 | $661.1 | $4.46 | 4,457,993.0 | +0.56% |
2025-09-25 | $662.6 | $657.6 | $5.01 | 5,027,318.0 | -0.46% |
2025-09-24 | $667.8 | $662.9 | $4.95 | 3,197,859.0 | -0.34% |
2025-09-23 | $670.5 | $665.2 | $5.37 | 7,503,926.0 | -0.53% |
2025-09-22 | $670.5 | $665.4 | $5.14 | 8,698,672.0 | +0.48% |
2025-09-19 | $667.7 | $663.6 | $4.16 | 6,447,182.0 | +0.48% |
2025-09-18 | $666.3 | $661.6 | $4.64 | 11,369,295.0 | +0.47% |
2025-09-17 | $663.0 | $655.6 | $7.43 | 21,216,926.0 | -0.11% |
2025-09-16 | $663.1 | $660.6 | $2.56 | 10,696,770.0 | -0.43% |
2025-09-15 | $664.4 | $662.7 | $1.69 | 7,639,443.0 | +0.52% |
2025-09-12 | $662.5 | $660.2 | $2.22 | 6,243,449.0 | -0.03% |
2025-09-11 | $661.6 | $656.9 | $4.78 | 8,339,519.0 | +0.83% |
2025-09-10 | $657.8 | $653.9 | $3.93 | 18,429,965.0 | +0.29% |
2025-09-09 | $654.1 | $650.5 | $3.66 | 13,550,503.0 | +0.23% |
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 |
---|---|---|---|---|---|
2025-10 | $675.9 | $666.3 | $9.66 | 27,632,969.0 | +0.84% |
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% |
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):