Holen Sie sich die Stockscreener-App
190.39
0.44%
1.03
iShares MSCI USA Quality Factor ETF-Aktien (QUAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $190.6 | $189.8 | $0.751 | 44,325.0 | +0.54% |
| 2025-11-20 | $195.0 | $189.2 | $5.78 | 4,110,366.0 | -1.25% |
| 2025-11-19 | $193.0 | $190.8 | $2.11 | 4,860,508.0 | +0.36% |
| 2025-11-18 | $192.2 | $189.7 | $2.51 | 28,127,344.0 | -0.65% |
| 2025-11-17 | $194.6 | $191.5 | $3.09 | 1,297,006.0 | -1.06% |
| 2025-11-14 | $195.5 | $192.8 | $2.70 | 2,047,949.0 | -0.27% |
| 2025-11-13 | $196.8 | $194.5 | $2.28 | 1,966,976.0 | -1.07% |
| 2025-11-12 | $197.3 | $196.3 | $1.00 | 1,096,736.0 | +0.25% |
| 2025-11-11 | $196.7 | $195.3 | $1.40 | 1,074,801.0 | +0.31% |
| 2025-11-10 | $196.1 | $194.3 | $1.82 | 1,164,974.0 | +1.40% |
| 2025-11-07 | $193.2 | $190.9 | $2.35 | 1,768,616.0 | -0.03% |
| 2025-11-06 | $195.0 | $192.8 | $2.22 | 1,322,407.0 | -1.03% |
| 2025-11-05 | $196.3 | $194.2 | $2.09 | 1,209,545.0 | +0.40% |
| 2025-11-04 | $195.5 | $194.2 | $1.23 | 1,202,363.0 | -0.77% |
| 2025-11-03 | $197.1 | $195.1 | $2.01 | 1,332,597.0 | -0.14% |
| 2025-10-31 | $197.3 | $195.6 | $1.71 | 2,338,600.0 | -0.20% |
| 2025-10-30 | $198.2 | $196.7 | $1.52 | 1,445,579.0 | -0.82% |
| 2025-10-29 | $200.0 | $197.6 | $2.34 | 4,183,760.0 | -0.41% |
| 2025-10-28 | $199.7 | $198.8 | $0.8201 | 1,533,466.0 | -0.03% |
| 2025-10-27 | $199.3 | $198.2 | $1.08 | 1,141,907.0 | +1.18% |
| 2025-10-24 | $197.5 | $196.8 | $0.68 | 821,458.0 | +0.39% |
| 2025-10-23 | $196.5 | $194.9 | $1.56 | 1,502,933.0 | +0.64% |
| 2025-10-22 | $196.1 | $194.0 | $2.14 | 1,750,455.0 | -0.65% |
iShares MSCI USA Quality Factor ETF-Aktien (QUAL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares MSCI USA Quality Factor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QUAL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares MSCI USA Quality Factor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares MSCI USA Quality Factor ETF-Aktien (QUAL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $197.3 | $189.2 | $8.07 | 52,626,513.0 | -3.01% |
| 2025-10 | $200.0 | $190.7 | $9.22 | 34,329,156.0 | +0.93% |
| 2025-09 | $194.6 | $186.2 | $8.43 | 42,954,344.0 | +2.94% |
| 2025-08 | $189.8 | $181.7 | $8.19 | 21,311,012.0 | +2.62% |
| 2025-07 | $187.4 | $181.6 | $5.83 | 28,296,761.0 | +0.71% |
| 2025-06 | $183.1 | $175.2 | $7.94 | 21,096,152.0 | +3.25% |
| 2025-05 | $179.8 | $169.2 | $10.62 | 29,580,382.0 | +4.54% |
| 2025-04 | $173.1 | $148.3 | $24.72 | 44,697,364.0 | -0.89% |
| 2025-03 | $182.5 | $167.2 | $15.31 | 33,440,108.0 | -5.88% |
| 2025-02 | $186.2 | $178.1 | $8.10 | 29,702,181.0 | -0.98% |
| 2025-01 | $185.8 | $174.8 | $11.00 | 27,225,631.0 | +2.96% |
iShares MSCI USA Quality Factor ETF-Aktien (QUAL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $187.3 | $177.0 | $10.24 | 18,793,904.0 | -3.62% |
| 2024-11 | $185.7 | $176.4 | $9.22 | 22,211,521.0 | +5.03% |
| 2024-10 | $183.4 | $176.4 | $7.01 | 19,197,952.0 | -1.61% |
| 2024-09 | $180.0 | $170.2 | $9.76 | 19,695,475.0 | +0.85% |
| 2024-08 | $178.1 | $160.7 | $17.40 | 19,187,739.0 | +3.49% |
| 2024-07 | $176.2 | $166.9 | $9.29 | 21,803,122.0 | +0.60% |
| 2024-06 | $173.8 | $164.4 | $9.42 | 19,718,706.0 | +3.03% |
| 2024-05 | $167.4 | $155.8 | $11.56 | 21,673,585.0 | +5.59% |
| 2024-04 | $164.7 | $154.2 | $10.52 | 27,021,192.0 | -4.50% |
| 2024-03 | $166.2 | $159.7 | $6.55 | 43,161,182.0 | +2.54% |
| 2024-02 | $161.2 | $150.8 | $10.37 | 24,635,911.0 | +6.50% |
| 2024-01 | $152.9 | $144.3 | $8.67 | 47,343,019.0 | +2.28% |
iShares MSCI USA Quality Factor ETF-Aktien (QUAL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $148.0 | $140.4 | $7.57 | 28,427,526.0 | +4.30% |
| 2023-11 | $141.7 | $129.9 | $11.79 | 28,642,636.0 | +8.65% |
| 2023-10 | $136.6 | $127.2 | $9.42 | 42,228,855.0 | -1.48% |
| 2023-09 | $140.4 | $130.0 | $10.34 | 25,930,289.0 | -5.43% |
| 2023-08 | $140.1 | $133.7 | $6.44 | 26,455,790.0 | -0.44% |
| 2023-07 | $140.8 | $132.7 | $8.06 | 35,798,849.0 | +3.78% |
| 2023-06 | $135.1 | $126.9 | $8.23 | 21,830,982.0 | +6.11% |
| 2023-05 | $129.2 | $122.2 | $6.94 | 22,671,230.0 | +0.72% |
| 2023-04 | $126.2 | $121.8 | $4.39 | 24,619,026.0 | +1.71% |
| 2023-03 | $124.2 | $115.0 | $9.13 | 87,672,068.0 | +4.48% |
| 2023-02 | $126.7 | $118.0 | $8.80 | 11,024,736.0 | -2.75% |
| 2023-01 | $122.5 | $112.8 | $9.68 | 20,501,812.0 | +7.15% |
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):