Holen Sie sich die Stockscreener-App
46.95
0.59%
0.2756
iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktien (SMMV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-27 | $47.04 | $46.78 | $0.26 | 10,391.0 | +0.59% |
| 2026-07-24 | $46.72 | $46.54 | $0.1797 | 4,451.0 | +0.79% |
| 2026-07-23 | $46.42 | $46.20 | $0.225 | 6,249.0 | -0.54% |
| 2026-07-22 | $46.70 | $46.46 | $0.2392 | 5,390.0 | -0.48% |
| 2026-07-21 | $46.79 | $46.65 | $0.1357 | 5,811.0 | +0.16% |
| 2026-07-20 | $46.88 | $46.71 | $0.17 | 3,231.0 | -0.51% |
| 2026-07-17 | $47.33 | $46.83 | $0.50 | 6,477.0 | -0.13% |
| 2026-07-16 | $47.01 | $46.86 | $0.1517 | 3,866.0 | +1.45% |
| 2026-07-15 | $46.70 | $46.28 | $0.4199 | 10,959.0 | -0.12% |
| 2026-07-14 | $46.59 | $46.37 | $0.215 | 6,671.0 | -0.23% |
| 2026-07-13 | $46.70 | $46.50 | $0.20 | 10,890.0 | +0.27% |
| 2026-07-10 | $46.40 | $46.25 | $0.15 | 7,395.0 | -0.03% |
| 2026-07-09 | $46.46 | $46.38 | $0.0819 | 11,623.0 | -0.00% |
| 2026-07-08 | $46.46 | $46.37 | $0.0911 | 6,352.0 | -0.67% |
| 2026-07-07 | $46.77 | $46.70 | $0.07 | 4,221.0 | +0.46% |
| 2026-07-06 | $46.55 | $46.47 | $0.08 | 3,618.0 | -0.45% |
| 2026-07-02 | $46.70 | $46.36 | $0.34 | 12,101.0 | +1.10% |
| 2026-07-01 | $46.49 | $46.10 | $0.39 | 7,311.0 | +0.33% |
| 2026-06-30 | $46.23 | $45.97 | $0.265 | 24,206.0 | -0.02% |
iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktien (SMMV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMMV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktien (SMMV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $47.33 | $46.10 | $1.23 | 137,398.0 | +1.98% |
| 2026-06 | $46.23 | $43.94 | $2.29 | 239,677.0 | +3.90% |
| 2026-05 | $45.10 | $43.92 | $1.18 | 209,226.0 | -1.60% |
| 2026-04 | $45.54 | $43.57 | $1.97 | 242,663.0 | +3.24% |
| 2026-03 | $46.36 | $42.77 | $3.59 | 350,843.0 | -5.37% |
| 2026-02 | $46.09 | $44.01 | $2.08 | 319,567.0 | +4.45% |
| 2026-01 | $44.92 | $42.98 | $1.94 | 536,759.0 | +1.83% |
iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktien (SMMV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $44.01 | $42.80 | $1.21 | 215,775.0 | +0.29% |
| 2025-11 | $43.62 | $41.67 | $1.95 | 197,798.0 | +3.70% |
| 2025-10 | $43.37 | $41.73 | $1.64 | 607,427.0 | -2.60% |
| 2025-09 | $43.66 | $42.29 | $1.37 | 1,604,596.0 | -0.12% |
| 2025-08 | $43.48 | $41.02 | $2.46 | 255,127.0 | +3.99% |
| 2025-07 | $42.55 | $41.37 | $1.18 | 712,609.0 | -1.34% |
| 2025-06 | $42.44 | $41.46 | $0.98 | 607,372.0 | +0.00% |
| 2025-05 | $42.60 | $40.86 | $1.74 | 466,128.0 | +2.11% |
| 2025-04 | $41.92 | $37.44 | $4.48 | 1,041,197.0 | -0.75% |
| 2025-03 | $42.17 | $40.24 | $1.93 | 611,512.0 | -1.24% |
| 2025-02 | $42.77 | $41.47 | $1.30 | 318,318.0 | -0.55% |
| 2025-01 | $42.71 | $40.42 | $2.29 | 653,508.0 | +1.78% |
iShares MSCI USA Small-Cap Min Vol Factor ETF-Aktien (SMMV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.36 | $41.04 | $3.32 | 381,260.0 | -6.72% |
| 2024-11 | $44.56 | $40.90 | $3.66 | 797,893.0 | +8.57% |
| 2024-10 | $41.85 | $40.11 | $1.74 | 770,673.0 | +0.12% |
| 2024-09 | $41.01 | $38.92 | $2.09 | 636,761.0 | +0.62% |
| 2024-08 | $40.55 | $37.76 | $2.79 | 14,392,378.0 | +1.35% |
| 2024-07 | $40.42 | $36.90 | $3.52 | 978,880.0 | +7.28% |
| 2024-06 | $37.65 | $36.32 | $1.33 | 843,842.0 | -0.57% |
| 2024-05 | $37.87 | $36.09 | $1.78 | 1,071,760.0 | +3.91% |
| 2024-04 | $37.47 | $35.39 | $2.08 | 1,476,771.0 | -3.60% |
| 2024-03 | $37.60 | $36.27 | $1.33 | 5,170,419.0 | +2.55% |
| 2024-02 | $36.73 | $35.04 | $1.69 | 1,110,999.0 | +3.02% |
| 2024-01 | $36.02 | $34.92 | $1.09 | 1,401,548.0 | -0.67% |
0.12%
0.30%
Kapitalisierung:
|
Volumen (24h):