Holen Sie sich die Stockscreener-App
155.49
5.54%
-9.12
Handel nachbörslich:
154.55
-0.94
-0.60%
iShares MSCI USA Quality Factor ETF-Aktien (QUAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $161.5 | $155.4 | $6.08 | 4,181,222.0 | -5.54% |
| 2025-04-03 | $167.3 | $164.5 | $2.88 | 2,361,719.0 | -4.44% |
| 2025-04-02 | $173.1 | $169.6 | $3.45 | 1,614,939.0 | +0.57% |
| 2025-04-01 | $171.7 | $169.3 | $2.47 | 1,277,869.0 | +0.23% |
| 2025-03-31 | $171.4 | $167.2 | $4.26 | 3,070,712.0 | +0.75% |
| 2025-03-28 | $172.9 | $169.4 | $3.47 | 1,174,873.0 | -2.00% |
| 2025-03-27 | $174.2 | $172.4 | $1.81 | 857,166.0 | -0.17% |
| 2025-03-26 | $175.2 | $172.9 | $2.31 | 1,039,176.0 | -0.85% |
| 2025-03-25 | $175.3 | $174.4 | $0.9409 | 1,084,747.0 | +0.15% |
| 2025-03-24 | $174.9 | $173.2 | $1.69 | 851,227.0 | +1.73% |
| 2025-03-21 | $171.7 | $169.9 | $1.77 | 1,349,105.0 | -0.19% |
| 2025-03-20 | $173.6 | $171.1 | $2.51 | 1,346,996.0 | -0.38% |
| 2025-03-19 | $173.6 | $171.1 | $2.52 | 2,371,118.0 | +0.95% |
| 2025-03-18 | $172.2 | $170.2 | $1.93 | 2,087,075.0 | -1.24% |
| 2025-03-17 | $173.8 | $171.4 | $2.40 | 969,304.0 | +1.00% |
| 2025-03-14 | $171.7 | $169.3 | $2.37 | 1,045,980.0 | +1.91% |
| 2025-03-13 | $170.8 | $167.8 | $3.04 | 2,019,486.0 | -1.72% |
| 2025-03-12 | $172.6 | $169.8 | $2.82 | 2,189,878.0 | +0.21% |
| 2025-03-11 | $172.8 | $169.7 | $3.10 | 2,320,354.0 | -1.23% |
| 2025-03-10 | $175.4 | $171.5 | $3.94 | 1,184,489.0 | -2.23% |
| 2025-03-07 | $177.3 | $173.8 | $3.51 | 2,027,608.0 | +0.35% |
| 2025-03-06 | $178.6 | $175.4 | $3.12 | 2,046,205.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $173.1 | $155.4 | $17.61 | 13,616,971.0 | -9.01% |
| 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% |
5.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):