579.49
price up icon1.21%   6.92
after-market Handel nachbörslich: 580.41 0.92 +0.16%
loading

Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $579.5 $573.4 $6.17 2,965,591.0 +1.21%
2024-11-04 $575.3 $570.6 $4.62 3,179,983.0 -0.20%
2024-11-01 $578.3 $573.4 $4.92 3,183,984.0 +0.43%
2024-10-31 $578.4 $571.2 $7.24 8,220,176.0 -1.96%
2024-10-30 $586.1 $582.2 $3.98 3,579,861.0 -0.32%
2024-10-29 $585.7 $581.3 $4.44 3,907,231.0 +0.15%
2024-10-28 $585.4 $583.4 $2.08 3,625,083.0 +0.30%
2024-10-25 $587.3 $580.9 $6.39 3,772,615.0 -0.02%
2024-10-24 $582.8 $579.4 $3.42 4,074,857.0 +0.21%
2024-10-23 $584.5 $577.2 $7.25 2,815,037.0 -0.91%
2024-10-22 $587.3 $583.3 $4.00 2,635,181.0 -0.08%
2024-10-21 $587.7 $583.4 $4.24 3,505,391.0 -0.15%
2024-10-18 $588.2 $585.5 $2.77 4,113,430.0 +0.38%
2024-10-17 $588.9 $585.0 $3.95 2,664,286.0 +0.03%
2024-10-16 $585.6 $581.8 $3.87 1,828,677.0 +0.44%
2024-10-15 $587.7 $581.4 $6.26 3,834,043.0 -0.79%
2024-10-14 $588.0 $583.7 $4.37 1,497,359.0 +0.82%
2024-10-11 $583.1 $578.7 $4.37 2,578,653.0 +0.61%
2024-10-10 $580.3 $577.3 $3.06 2,185,882.0 -0.18%
2024-10-09 $580.5 $575.3 $5.14 2,040,085.0 +0.68%
2024-10-08 $576.5 $572.3 $4.24 2,223,478.0 +0.95%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $579.5 $570.6 $8.89 12,295,149.0 +1.44%
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%

Ishares Core S P 500 Etf-Aktien (IVV) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $411.9 $376.5 $35.45 102,826,446.0 -6.13%
2022-11 $409.3 $370.3 $39.01 90,701,300.0 +5.55%
2022-10 $391.1 $349.5 $41.62 104,705,302.0 +8.12%
2022-09 $413.9 $358.5 $55.41 114,329,282.0 -9.70%
2022-08 $434.0 $397.1 $36.94 93,472,775.0 -4.13%
2022-07 $415.2 $373.0 $42.23 91,023,042.0 +9.33%
2022-06 $419.3 $364.0 $55.26 138,705,705.0 -8.67%
2022-05 $431.5 $382.2 $49.33 147,776,067.0 +0.32%
2022-04 $459.8 $413.0 $46.81 120,871,785.0 -8.85%
2022-03 $464.1 $416.9 $47.14 177,675,838.0 +3.41%
2022-02 $460.1 $412.4 $47.74 164,985,203.0 -2.89%
2022-01 $482.1 $422.6 $59.51 197,333,817.0 -5.29%
exchange_traded_fund VB
$240.84
price up icon 1.68%
exchange_traded_fund SPY
$576.70
price up icon 1.21%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
exchange_traded_fund VTI
$285.30
price up icon 1.27%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
Kapitalisierung:     |  Volumen (24h):