Holen Sie sich die Stockscreener-App
69.36
0.78%
0.55
Ishares U S Equity Factor Etf-Aktien (LRGF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $69.36 | $69.04 | $0.32 | 20,521.0 | +0.80% |
| 2025-11-25 | $68.91 | $67.76 | $1.15 | 124,455.0 | +1.07% |
| 2025-11-24 | $68.20 | $67.42 | $0.78 | 127,755.0 | +1.34% |
| 2025-11-21 | $67.73 | $66.39 | $1.34 | 356,682.0 | +0.90% |
| 2025-11-20 | $68.91 | $66.53 | $2.38 | 527,135.0 | -1.65% |
| 2025-11-19 | $68.13 | $67.38 | $0.75 | 120,899.0 | +0.24% |
| 2025-11-18 | $68.02 | $67.09 | $0.93 | 277,817.0 | -0.63% |
| 2025-11-17 | $68.86 | $67.62 | $1.24 | 231,097.0 | -1.19% |
| 2025-11-14 | $69.25 | $67.98 | $1.27 | 382,776.0 | -0.07% |
| 2025-11-13 | $69.85 | $68.74 | $1.11 | 212,276.0 | -1.71% |
| 2025-11-12 | $70.25 | $69.90 | $0.35 | 237,907.0 | +0.09% |
| 2025-11-11 | $70.09 | $69.64 | $0.455 | 227,153.0 | +0.19% |
| 2025-11-10 | $69.97 | $69.28 | $0.69 | 123,769.0 | +1.23% |
| 2025-11-07 | $69.00 | $67.98 | $1.02 | 132,621.0 | +0.28% |
| 2025-11-06 | $69.53 | $68.67 | $0.85 | 184,928.0 | -1.22% |
| 2025-11-05 | $70.00 | $69.31 | $0.694 | 249,234.0 | +0.36% |
| 2025-11-04 | $69.90 | $69.36 | $0.54 | 233,127.0 | -1.22% |
| 2025-11-03 | $70.45 | $69.84 | $0.6049 | 254,081.0 | +0.23% |
| 2025-10-31 | $70.39 | $69.84 | $0.5517 | 98,352.0 | +0.26% |
| 2025-10-30 | $70.58 | $69.93 | $0.65 | 158,514.0 | -1.20% |
| 2025-10-29 | $71.07 | $70.47 | $0.5989 | 102,392.0 | -0.10% |
| 2025-10-28 | $71.06 | $70.65 | $0.4143 | 90,000.0 | +0.17% |
Ishares U S Equity Factor Etf-Aktien (LRGF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares U S Equity Factor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LRGF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares U S Equity Factor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares U S Equity Factor Etf-Aktien (LRGF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $70.45 | $66.39 | $4.06 | 4,024,233.0 | -1.07% |
| 2025-10 | $71.07 | $67.31 | $3.76 | 2,699,340.0 | +1.49% |
| 2025-09 | $69.31 | $65.83 | $3.48 | 3,553,182.0 | +3.44% |
| 2025-08 | $67.30 | $64.23 | $3.07 | 3,310,953.0 | +1.91% |
| 2025-07 | $66.36 | $63.85 | $2.51 | 2,491,553.0 | +2.18% |
| 2025-06 | $64.21 | $60.79 | $3.42 | 4,276,071.0 | +4.77% |
| 2025-05 | $61.99 | $57.91 | $4.08 | 2,740,575.0 | +6.12% |
| 2025-04 | $58.78 | $49.97 | $8.82 | 4,202,623.0 | -0.35% |
| 2025-03 | $62.17 | $56.60 | $5.57 | 3,919,041.0 | -6.36% |
| 2025-02 | $63.98 | $60.64 | $3.34 | 2,282,374.0 | -0.96% |
| 2025-01 | $63.27 | $59.39 | $3.88 | 2,566,103.0 | +3.41% |
Ishares U S Equity Factor Etf-Aktien (LRGF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $63.35 | $59.81 | $3.54 | 2,800,617.0 | -3.10% |
| 2024-11 | $62.67 | $58.54 | $4.13 | 1,997,177.0 | +7.03% |
| 2024-10 | $60.27 | $57.91 | $2.36 | 2,080,510.0 | -0.56% |
| 2024-09 | $58.85 | $55.08 | $3.77 | 1,650,701.0 | +1.82% |
| 2024-08 | $57.88 | $51.95 | $5.93 | 2,931,120.0 | +2.07% |
| 2024-07 | $57.89 | $55.08 | $2.81 | 1,820,892.0 | +1.54% |
| 2024-06 | $56.28 | $53.77 | $2.51 | 2,363,934.0 | +2.81% |
| 2024-05 | $54.80 | $51.20 | $3.59 | 1,677,537.0 | +5.29% |
| 2024-04 | $53.94 | $50.60 | $3.34 | 4,569,980.0 | -4.39% |
| 2024-03 | $54.00 | $51.77 | $2.23 | 4,014,469.0 | +3.54% |
| 2024-02 | $52.13 | $49.22 | $2.91 | 2,663,622.0 | +5.72% |
| 2024-01 | $49.99 | $47.34 | $2.65 | 2,536,120.0 | +1.80% |
Ishares U S Equity Factor Etf-Aktien (LRGF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $48.50 | $45.91 | $2.59 | 1,950,081.0 | +4.89% |
| 2023-11 | $46.19 | $42.24 | $3.95 | 2,536,870.0 | +9.02% |
| 2023-10 | $44.34 | $41.38 | $2.96 | 2,712,103.0 | -2.52% |
| 2023-09 | $45.75 | $42.83 | $2.92 | 1,725,389.0 | -4.52% |
| 2023-08 | $46.02 | $43.56 | $2.46 | 2,688,754.0 | -1.56% |
| 2023-07 | $46.23 | $43.83 | $2.40 | 2,642,333.0 | +3.43% |
| 2023-06 | $44.67 | $41.78 | $2.89 | 1,770,829.0 | +6.40% |
| 2023-05 | $42.36 | $40.44 | $1.92 | 1,596,566.0 | +0.24% |
| 2023-04 | $42.04 | $40.63 | $1.41 | 1,608,341.0 | +0.82% |
| 2023-03 | $41.64 | $38.73 | $2.91 | 3,645,830.0 | +2.07% |
| 2023-02 | $42.74 | $40.39 | $2.35 | 3,551,410.0 | -2.19% |
| 2023-01 | $41.58 | $38.49 | $3.09 | 4,740,617.0 | +6.41% |
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):