Holen Sie sich die Stockscreener-App
81.22
1.23%
0.9901
Ishares Global Utilities Etf-Aktien (JXI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $81.28 | $80.53 | $0.755 | 7,381.0 | +1.31% |
| 2025-11-25 | $80.56 | $80.06 | $0.50 | 63,195.0 | -0.09% |
| 2025-11-24 | $80.44 | $79.52 | $0.9175 | 83,583.0 | +0.71% |
| 2025-11-21 | $80.06 | $79.50 | $0.565 | 131,148.0 | +0.13% |
| 2025-11-20 | $80.90 | $79.63 | $1.27 | 20,583.0 | -0.43% |
| 2025-11-19 | $80.86 | $79.81 | $1.05 | 39,292.0 | -1.16% |
| 2025-11-18 | $81.47 | $80.91 | $0.56 | 106,717.0 | -0.55% |
| 2025-11-17 | $81.50 | $80.84 | $0.66 | 130,165.0 | +0.74% |
| 2025-11-14 | $81.17 | $80.38 | $0.79 | 17,141.0 | -0.02% |
| 2025-11-13 | $81.33 | $80.78 | $0.55 | 14,489.0 | -0.91% |
| 2025-11-12 | $81.53 | $81.16 | $0.374 | 7,130.0 | +0.67% |
| 2025-11-11 | $81.08 | $80.82 | $0.26 | 11,609.0 | +0.17% |
| 2025-11-10 | $81.00 | $80.37 | $0.6324 | 8,634.0 | +0.11% |
| 2025-11-07 | $80.78 | $79.60 | $1.18 | 23,631.0 | +0.91% |
| 2025-11-06 | $80.46 | $80.03 | $0.43 | 10,887.0 | +0.01% |
| 2025-11-05 | $80.19 | $79.73 | $0.4633 | 19,898.0 | +0.26% |
| 2025-11-04 | $79.99 | $79.68 | $0.31 | 11,292.0 | -0.21% |
| 2025-11-03 | $80.07 | $79.20 | $0.8699 | 73,842.0 | -0.01% |
| 2025-10-31 | $80.25 | $79.67 | $0.58 | 40,353.0 | -0.41% |
| 2025-10-30 | $80.87 | $80.19 | $0.6799 | 8,149.0 | -0.10% |
| 2025-10-29 | $80.83 | $80.20 | $0.6323 | 13,172.0 | -0.22% |
| 2025-10-28 | $81.40 | $80.50 | $0.90 | 29,518.0 | -0.76% |
Ishares Global Utilities Etf-Aktien (JXI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Global Utilities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JXI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Global Utilities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Global Utilities Etf-Aktien (JXI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $81.53 | $79.20 | $2.33 | 780,617.0 | +1.62% |
| 2025-10 | $82.11 | $77.62 | $4.49 | 493,620.0 | +3.00% |
| 2025-09 | $77.66 | $73.65 | $4.01 | 302,710.0 | +3.58% |
| 2025-08 | $76.85 | $74.86 | $1.99 | 331,325.0 | -0.10% |
| 2025-07 | $75.99 | $72.45 | $3.54 | 231,318.0 | +1.74% |
| 2025-06 | $74.31 | $71.50 | $2.81 | 254,034.0 | +0.28% |
| 2025-05 | $74.03 | $70.11 | $3.92 | 299,931.0 | +3.09% |
| 2025-04 | $71.55 | $63.46 | $8.09 | 447,440.0 | +3.29% |
| 2025-03 | $69.20 | $65.21 | $3.99 | 347,405.0 | +2.87% |
| 2025-02 | $68.14 | $64.81 | $3.33 | 236,181.0 | +2.31% |
| 2025-01 | $67.04 | $62.46 | $4.58 | 237,808.0 | +2.33% |
Ishares Global Utilities Etf-Aktien (JXI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $70.21 | $62.96 | $7.25 | 282,214.0 | -8.54% |
| 2024-11 | $70.38 | $66.39 | $3.99 | 213,206.0 | +2.30% |
| 2024-10 | $71.41 | $68.21 | $3.20 | 470,083.0 | -2.86% |
| 2024-09 | $70.77 | $66.74 | $4.03 | 362,050.0 | +5.51% |
| 2024-08 | $67.05 | $63.03 | $4.02 | 276,835.0 | +4.93% |
| 2024-07 | $63.95 | $59.63 | $4.32 | 197,357.0 | +6.73% |
| 2024-06 | $64.25 | $59.69 | $4.56 | 147,207.0 | -6.59% |
| 2024-05 | $64.94 | $59.30 | $5.64 | 282,586.0 | +7.88% |
| 2024-04 | $59.83 | $56.29 | $3.54 | 148,811.0 | +0.61% |
| 2024-03 | $59.05 | $55.21 | $3.84 | 114,659.0 | +5.75% |
| 2024-02 | $57.14 | $54.00 | $3.14 | 173,310.0 | -0.95% |
| 2024-01 | $59.64 | $55.54 | $4.10 | 326,609.0 | -3.55% |
Ishares Global Utilities Etf-Aktien (JXI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $61.43 | $57.50 | $3.93 | 169,463.0 | +0.65% |
| 2023-11 | $58.49 | $54.51 | $3.98 | 145,549.0 | +6.61% |
| 2023-10 | $54.59 | $50.60 | $3.99 | 199,345.0 | +0.90% |
| 2023-09 | $59.09 | $53.78 | $5.31 | 529,564.0 | -5.72% |
| 2023-08 | $60.36 | $56.56 | $3.80 | 167,044.0 | -5.41% |
| 2023-07 | $62.02 | $58.74 | $3.28 | 213,054.0 | +1.27% |
| 2023-06 | $60.93 | $58.67 | $2.26 | 218,117.0 | +1.14% |
| 2023-05 | $63.10 | $58.60 | $4.50 | 136,296.0 | -5.34% |
| 2023-04 | $62.93 | $59.98 | $2.95 | 112,748.0 | +3.31% |
| 2023-03 | $60.44 | $56.35 | $4.09 | 232,064.0 | +5.19% |
| 2023-02 | $61.00 | $57.46 | $3.54 | 188,823.0 | -4.59% |
| 2023-01 | $62.15 | $59.47 | $2.68 | 258,307.0 | +0.08% |
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):