Holen Sie sich die Stockscreener-App
94.70
0.50%
-0.48
iShares MSCI USA Min Vol Factor ETF-Aktien (USMV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-15 | $95.26 | $94.68 | $0.58 | 1,999,777.0 | -0.50% |
| 2026-05-14 | $95.31 | $94.58 | $0.73 | 2,689,785.0 | +0.92% |
| 2026-05-13 | $94.45 | $93.86 | $0.595 | 1,697,121.0 | -0.19% |
| 2026-05-12 | $94.59 | $93.86 | $0.735 | 3,250,289.0 | +0.41% |
| 2026-05-11 | $94.42 | $93.85 | $0.57 | 1,503,941.0 | +0.07% |
| 2026-05-08 | $94.43 | $93.83 | $0.595 | 1,722,681.0 | -0.27% |
| 2026-05-07 | $94.52 | $94.04 | $0.4748 | 1,988,546.0 | +0.31% |
| 2026-05-06 | $94.50 | $93.81 | $0.695 | 3,013,276.0 | -0.50% |
| 2026-05-05 | $94.72 | $94.03 | $0.6929 | 2,427,873.0 | +0.11% |
| 2026-05-04 | $95.08 | $94.22 | $0.86 | 3,148,281.0 | -0.23% |
| 2026-05-01 | $95.39 | $94.55 | $0.84 | 1,859,245.0 | -0.06% |
| 2026-04-30 | $94.70 | $93.59 | $1.11 | 4,103,206.0 | +0.81% |
| 2026-04-29 | $93.98 | $93.48 | $0.50 | 1,411,181.0 | +0.11% |
| 2026-04-28 | $94.23 | $93.62 | $0.61 | 1,456,989.0 | +0.22% |
| 2026-04-27 | $94.36 | $93.57 | $0.785 | 1,487,345.0 | -0.54% |
| 2026-04-24 | $94.27 | $93.77 | $0.50 | 2,014,723.0 | -0.24% |
| 2026-04-23 | $94.33 | $93.54 | $0.79 | 2,442,862.0 | +0.23% |
| 2026-04-22 | $94.53 | $93.77 | $0.765 | 2,864,619.0 | +0.00% |
| 2026-04-21 | $94.84 | $93.98 | $0.86 | 1,457,534.0 | -0.69% |
| 2026-04-20 | $95.19 | $94.60 | $0.59 | 1,973,208.0 | -0.13% |
| 2026-04-17 | $94.98 | $94.41 | $0.57 | 2,180,305.0 | +0.50% |
iShares MSCI USA Min Vol Factor ETF-Aktien (USMV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares MSCI USA 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 USMV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares MSCI USA Min Vol Factor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares MSCI USA Min Vol Factor ETF-Aktien (USMV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $95.39 | $93.81 | $1.58 | 27,300,592.0 | +0.06% |
| 2026-04 | $95.19 | $92.24 | $2.95 | 44,303,798.0 | +2.05% |
| 2026-03 | $98.07 | $91.02 | $7.05 | 73,370,792.0 | -5.18% |
| 2026-02 | $97.88 | $94.51 | $3.36 | 53,063,002.0 | +2.97% |
| 2026-01 | $95.62 | $93.32 | $2.30 | 47,010,186.0 | +0.88% |
iShares MSCI USA Min Vol Factor ETF-Aktien (USMV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $95.19 | $93.43 | $1.76 | 36,237,624.0 | -0.40% |
| 2025-11 | $95.41 | $91.97 | $3.44 | 47,663,929.0 | +2.31% |
| 2025-10 | $95.59 | $92.80 | $2.79 | 50,939,284.0 | -2.06% |
| 2025-09 | $95.20 | $93.08 | $2.12 | 45,720,597.0 | +0.93% |
| 2025-08 | $95.31 | $92.04 | $3.27 | 41,215,766.0 | +1.78% |
| 2025-07 | $94.40 | $92.02 | $2.38 | 51,108,416.0 | -1.34% |
| 2025-06 | $93.94 | $91.57 | $2.38 | 46,468,280.0 | +0.38% |
| 2025-05 | $94.43 | $91.36 | $3.07 | 45,198,444.0 | +1.05% |
| 2025-04 | $93.89 | $83.99 | $9.91 | 90,112,996.0 | -1.20% |
| 2025-03 | $95.12 | $90.68 | $4.44 | 68,257,811.0 | -0.96% |
| 2025-02 | $94.62 | $91.13 | $3.49 | 28,252,821.0 | +2.85% |
| 2025-01 | $92.73 | $87.30 | $5.43 | 33,948,214.0 | +3.56% |
iShares MSCI USA Min Vol Factor ETF-Aktien (USMV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $94.56 | $88.25 | $6.31 | 30,498,116.0 | -6.17% |
| 2024-11 | $94.83 | $89.61 | $5.22 | 40,139,697.0 | +5.07% |
| 2024-10 | $93.07 | $89.96 | $3.11 | 33,517,197.0 | -1.45% |
| 2024-09 | $91.97 | $88.77 | $3.20 | 42,764,492.0 | -0.01% |
| 2024-08 | $91.37 | $84.71 | $6.66 | 56,746,781.0 | +4.92% |
| 2024-07 | $87.41 | $83.55 | $3.86 | 33,968,782.0 | +3.67% |
| 2024-06 | $84.95 | $82.09 | $2.86 | 32,890,373.0 | +1.40% |
| 2024-05 | $84.14 | $80.12 | $4.02 | 36,968,700.0 | +2.92% |
| 2024-04 | $83.56 | $79.69 | $3.87 | 54,749,623.0 | -3.74% |
| 2024-03 | $83.73 | $81.14 | $2.59 | 49,859,949.0 | +2.69% |
| 2024-02 | $82.02 | $79.31 | $2.71 | 75,160,123.0 | +2.09% |
| 2024-01 | $80.56 | $77.56 | $3.00 | 60,960,084.0 | +2.17% |
1.12%
Kapitalisierung:
|
Volumen (24h):