Holen Sie sich die Stockscreener-App
58.27
0.02%
0.01
Handel nachbörslich:
58.30
0.03
+0.05%
Ishares U S Small Cap Equity Factor Etf-Aktien (SMLF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-15 | $59.08 | $58.18 | $0.8986 | 534,165.0 | +0.02% |
| 2025-04-14 | $58.89 | $57.34 | $1.55 | 818,035.0 | +1.18% |
| 2025-04-11 | $57.77 | $55.88 | $1.89 | 534,400.0 | +0.89% |
| 2025-04-10 | $58.06 | $55.48 | $2.58 | 237,354.0 | -4.37% |
| 2025-04-09 | $60.20 | $53.57 | $6.63 | 639,720.0 | +9.95% |
| 2025-04-08 | $57.89 | $53.64 | $4.25 | 1,316,823.0 | -2.43% |
| 2025-04-07 | $58.61 | $53.39 | $5.22 | 484,708.0 | -1.26% |
| 2025-04-04 | $57.19 | $54.65 | $2.54 | 312,769.0 | -4.62% |
| 2025-04-03 | $61.00 | $58.90 | $2.10 | 179,794.0 | -7.05% |
| 2025-04-02 | $63.77 | $61.77 | $2.00 | 188,454.0 | +1.75% |
| 2025-04-01 | $62.89 | $61.49 | $1.40 | 187,938.0 | +0.48% |
| 2025-03-31 | $62.49 | $60.94 | $1.55 | 329,969.0 | -0.10% |
| 2025-03-28 | $63.37 | $61.74 | $1.63 | 112,341.0 | -1.87% |
| 2025-03-27 | $64.03 | $63.16 | $0.865 | 149,732.0 | -0.62% |
| 2025-03-26 | $64.86 | $63.66 | $1.20 | 93,480.0 | -1.35% |
| 2025-03-25 | $65.00 | $64.25 | $0.75 | 97,843.0 | -0.28% |
| 2025-03-24 | $64.89 | $64.05 | $0.8388 | 361,694.0 | +2.89% |
| 2025-03-21 | $63.27 | $62.40 | $0.87 | 352,764.0 | -0.41% |
| 2025-03-20 | $64.12 | $63.16 | $0.9599 | 181,870.0 | -0.67% |
| 2025-03-19 | $64.06 | $62.40 | $1.66 | 188,383.0 | +1.72% |
| 2025-03-18 | $63.06 | $62.37 | $0.69 | 276,849.0 | -1.45% |
Ishares U S Small Cap Equity Factor Etf-Aktien (SMLF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares U S Small Cap Equity Factor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMLF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares U S Small Cap Equity Factor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares U S Small Cap Equity Factor Etf-Aktien (SMLF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $63.77 | $53.39 | $10.38 | 5,968,325.0 | -6.26% |
| 2025-03 | $67.15 | $60.59 | $6.56 | 6,251,672.0 | -6.71% |
| 2025-02 | $71.32 | $65.54 | $5.78 | 3,275,429.0 | -5.41% |
| 2025-01 | $71.58 | $66.16 | $5.43 | 2,781,591.0 | +4.36% |
Ishares U S Small Cap Equity Factor Etf-Aktien (SMLF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $74.15 | $66.80 | $7.35 | 2,142,764.0 | -8.18% |
| 2024-11 | $74.69 | $65.98 | $8.71 | 1,564,784.0 | +11.70% |
| 2024-10 | $68.23 | $64.93 | $3.30 | 1,595,655.0 | -0.59% |
| 2024-09 | $66.89 | $60.85 | $6.04 | 1,112,608.0 | +1.80% |
| 2024-08 | $65.92 | $58.56 | $7.36 | 1,586,429.0 | -0.82% |
| 2024-07 | $66.75 | $60.25 | $6.50 | 2,238,835.0 | +7.37% |
| 2024-06 | $62.90 | $59.92 | $2.98 | 1,757,776.0 | -1.83% |
| 2024-05 | $63.80 | $59.38 | $4.41 | 1,764,364.0 | +4.51% |
| 2024-04 | $63.77 | $58.48 | $5.29 | 1,289,328.0 | -6.17% |
| 2024-03 | $63.91 | $60.78 | $3.13 | 1,718,434.0 | +3.94% |
| 2024-02 | $61.56 | $57.14 | $4.42 | 1,222,185.0 | +6.01% |
| 2024-01 | $59.24 | $55.96 | $3.28 | 1,156,846.0 | -1.90% |
Ishares U S Small Cap Equity Factor Etf-Aktien (SMLF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.61 | $52.70 | $6.91 | 1,083,672.0 | +11.13% |
| 2023-11 | $53.26 | $48.20 | $5.06 | 697,984.0 | +9.04% |
| 2023-10 | $52.04 | $47.77 | $4.27 | 991,710.0 | -6.16% |
| 2023-09 | $55.47 | $50.91 | $4.56 | 529,895.0 | -5.43% |
| 2023-08 | $56.43 | $52.60 | $3.83 | 796,969.0 | -3.39% |
| 2023-07 | $56.66 | $52.07 | $4.59 | 2,800,673.0 | +5.59% |
| 2023-06 | $53.91 | $49.26 | $4.65 | 1,320,257.0 | +8.59% |
| 2023-05 | $51.01 | $48.36 | $2.65 | 2,098,013.0 | -2.02% |
| 2023-04 | $51.64 | $49.34 | $2.30 | 2,932,041.0 | -1.68% |
| 2023-03 | $54.81 | $47.96 | $6.85 | 1,601,682.0 | -4.51% |
| 2023-02 | $56.38 | $53.01 | $3.37 | 1,193,673.0 | -1.27% |
| 2023-01 | $54.39 | $49.09 | $5.30 | 2,287,405.0 | +9.48% |
0.43%
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):