Holen Sie sich die Stockscreener-App
70.07
0.44%
+0.31
Handel nachbörslich:
70.06
-0.010
-0.01%
iShares Core MSCI Total International Stock ETF-Aktien (IXUS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $70.07 | $69.71 | $0.36 | 1,262,245.0 | +0.44% |
| 2024-05-16 | $69.95 | $69.75 | $0.205 | 1,962,687.0 | -0.24% |
| 2024-05-15 | $69.95 | $69.42 | $0.53 | 965,403.0 | +1.03% |
| 2024-05-14 | $69.26 | $68.99 | $0.2653 | 1,385,916.0 | +0.58% |
| 2024-05-13 | $69.00 | $68.73 | $0.2697 | 950,484.0 | +0.20% |
| 2024-05-10 | $68.92 | $68.62 | $0.30 | 600,065.0 | +0.12% |
| 2024-05-09 | $68.61 | $68.15 | $0.46 | 733,908.0 | +0.63% |
| 2024-05-08 | $68.18 | $67.85 | $0.33 | 677,545.0 | -0.06% |
| 2024-05-07 | $68.39 | $68.12 | $0.265 | 1,059,313.0 | -0.10% |
| 2024-05-06 | $68.28 | $68.07 | $0.21 | 1,238,009.0 | +0.56% |
| 2024-05-03 | $68.02 | $67.51 | $0.51 | 2,320,633.0 | +0.91% |
| 2024-05-02 | $67.41 | $66.61 | $0.8001 | 1,391,351.0 | +1.74% |
| 2024-05-01 | $66.94 | $66.02 | $0.9197 | 1,810,388.0 | -0.14% |
| 2024-04-30 | $66.98 | $66.23 | $0.755 | 3,355,794.0 | -1.43% |
| 2024-04-29 | $67.26 | $66.93 | $0.33 | 851,176.0 | +0.64% |
| 2024-04-26 | $66.84 | $66.53 | $0.31 | 875,066.0 | +0.83% |
| 2024-04-25 | $66.29 | $65.43 | $0.861 | 1,204,143.0 | -0.20% |
| 2024-04-24 | $66.56 | $66.11 | $0.455 | 1,186,544.0 | -0.17% |
| 2024-04-23 | $66.52 | $65.90 | $0.62 | 1,425,820.0 | +0.99% |
| 2024-04-22 | $65.97 | $65.28 | $0.685 | 2,516,290.0 | +1.08% |
| 2024-04-19 | $65.31 | $64.92 | $0.385 | 887,760.0 | -0.11% |
iShares Core MSCI Total International Stock ETF-Aktien (IXUS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares Core MSCI Total International Stock ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IXUS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares Core MSCI Total International Stock ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares Core MSCI Total International Stock ETF-Aktien (IXUS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $70.07 | $66.02 | $4.05 | 17,620,192.0 | +5.80% |
| 2024-04 | $68.31 | $64.92 | $3.39 | 35,679,744.0 | -2.40% |
| 2024-03 | $68.09 | $65.85 | $2.25 | 30,408,760.0 | +3.27% |
| 2024-02 | $66.17 | $63.30 | $2.87 | 32,263,704.0 | +2.96% |
| 2024-01 | $64.69 | $61.98 | $2.70 | 39,957,989.0 | -1.71% |
iShares Core MSCI Total International Stock ETF-Aktien (IXUS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $65.20 | $62.35 | $2.85 | 37,143,196.0 | +3.47% |
| 2023-11 | $62.95 | $57.91 | $5.04 | 36,888,865.0 | +8.40% |
| 2023-10 | $60.66 | $57.04 | $3.62 | 45,800,497.0 | -3.50% |
| 2023-09 | $62.86 | $59.38 | $3.48 | 27,612,955.0 | -3.52% |
| 2023-08 | $64.62 | $60.33 | $4.30 | 33,909,590.0 | -4.49% |
| 2023-07 | $65.25 | $60.84 | $4.41 | 27,673,733.0 | +3.96% |
| 2023-06 | $64.11 | $61.14 | $2.97 | 27,144,017.0 | +2.86% |
| 2023-05 | $63.67 | $60.47 | $3.20 | 31,791,849.0 | -3.58% |
| 2023-04 | $63.62 | $61.71 | $1.91 | 30,794,015.0 | +1.92% |
| 2023-03 | $62.07 | $57.63 | $4.44 | 38,715,839.0 | +2.77% |
| 2023-02 | $63.83 | $59.84 | $3.98 | 29,058,959.0 | -4.26% |
| 2023-01 | $63.56 | $58.09 | $5.47 | 43,470,008.0 | +8.78% |
iShares Core MSCI Total International Stock ETF-Aktien (IXUS) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $60.32 | $57.30 | $3.02 | 50,104,311.0 | -3.00% |
| 2022-11 | $59.84 | $52.01 | $7.83 | 55,766,814.0 | +12.90% |
| 2022-10 | $53.96 | $49.42 | $4.54 | 80,150,366.0 | +3.79% |
| 2022-09 | $57.90 | $50.47 | $7.43 | 64,214,460.0 | -9.88% |
| 2022-08 | $60.46 | $56.50 | $3.96 | 49,482,110.0 | -4.61% |
| 2022-07 | $59.23 | $54.24 | $4.99 | 59,062,244.0 | +3.86% |
| 2022-06 | $63.74 | $55.91 | $7.83 | 84,305,089.0 | -9.52% |
| 2022-05 | $63.60 | $57.95 | $5.65 | 76,880,421.0 | +1.32% |
| 2022-04 | $67.85 | $61.46 | $6.39 | 62,116,092.0 | -6.56% |
| 2022-03 | $68.00 | $61.27 | $6.73 | 82,105,177.0 | -0.25% |
| 2022-02 | $70.79 | $64.31 | $6.48 | 74,983,458.0 | -3.12% |
| 2022-01 | $72.34 | $66.53 | $5.81 | 87,647,052.0 | -2.88% |
0.27%
0.02%
Kapitalisierung:
|
Volumen (24h):