Holen Sie sich die Stockscreener-App
94.92
0.27%
0.26
Handel nachbörslich:
95.29
0.37
+0.39%
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $95.17 | $94.77 | $0.395 | 1,659,958.0 | +0.27% |
| 2025-11-25 | $94.74 | $93.70 | $1.04 | 2,015,523.0 | +1.12% |
| 2025-11-24 | $93.95 | $93.33 | $0.62 | 2,799,053.0 | -0.10% |
| 2025-11-21 | $94.28 | $92.91 | $1.37 | 4,259,084.0 | +1.16% |
| 2025-11-20 | $93.93 | $92.60 | $1.33 | 4,832,221.0 | -0.59% |
| 2025-11-19 | $93.66 | $92.94 | $0.715 | 2,172,587.0 | -0.51% |
| 2025-11-18 | $94.02 | $93.35 | $0.67 | 2,840,072.0 | -0.05% |
| 2025-11-17 | $94.42 | $93.53 | $0.8858 | 1,685,024.0 | -0.52% |
| 2025-11-14 | $94.59 | $93.65 | $0.94 | 2,188,758.0 | +0.10% |
| 2025-11-13 | $94.83 | $94.05 | $0.785 | 2,848,353.0 | -0.48% |
| 2025-11-12 | $94.69 | $94.38 | $0.31 | 1,559,318.0 | +0.28% |
| 2025-11-11 | $94.33 | $93.40 | $0.93 | 1,406,344.0 | +0.97% |
| 2025-11-10 | $93.48 | $92.66 | $0.825 | 2,460,702.0 | +0.43% |
| 2025-11-07 | $92.99 | $92.33 | $0.66 | 2,943,674.0 | +0.70% |
| 2025-11-06 | $92.75 | $92.11 | $0.635 | 3,534,575.0 | -0.66% |
| 2025-11-05 | $93.20 | $92.75 | $0.4499 | 1,757,893.0 | +0.14% |
| 2025-11-04 | $92.85 | $92.39 | $0.46 | 2,433,947.0 | +0.08% |
| 2025-11-03 | $93.19 | $91.97 | $1.22 | 3,073,669.0 | -0.46% |
| 2025-10-31 | $93.39 | $92.80 | $0.595 | 3,052,601.0 | -0.06% |
| 2025-10-30 | $93.85 | $92.82 | $1.03 | 3,304,525.0 | +0.21% |
| 2025-10-29 | $94.27 | $92.81 | $1.46 | 3,073,403.0 | -1.26% |
| 2025-10-28 | $94.82 | $94.23 | $0.59 | 1,766,281.0 | -0.74% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $95.17 | $91.97 | $3.20 | 48,130,713.0 | +1.87% |
| 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% |
iShares MSCI USA Min Vol Factor ETF-Aktien (USMV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $78.81 | $76.21 | $2.60 | 54,944,290.0 | +2.20% |
| 2023-11 | $76.39 | $71.74 | $4.65 | 129,961,522.0 | +6.41% |
| 2023-10 | $73.83 | $70.38 | $3.44 | 93,585,990.0 | -0.87% |
| 2023-09 | $75.62 | $72.23 | $3.39 | 41,788,525.0 | -3.34% |
| 2023-08 | $75.56 | $72.15 | $3.41 | 54,107,139.0 | -0.64% |
| 2023-07 | $76.13 | $73.22 | $2.91 | 51,748,181.0 | +1.39% |
| 2023-06 | $74.45 | $71.11 | $3.34 | 46,150,621.0 | +4.05% |
| 2023-05 | $74.30 | $71.11 | $3.19 | 58,461,515.0 | -3.22% |
| 2023-04 | $74.17 | $72.34 | $1.83 | 42,270,390.0 | +1.48% |
| 2023-03 | $72.75 | $68.77 | $3.98 | 81,353,556.0 | +2.97% |
| 2023-02 | $74.08 | $70.63 | $3.45 | 66,540,204.0 | -3.50% |
| 2023-01 | $73.93 | $71.37 | $2.56 | 69,865,807.0 | +1.53% |
0.64%
Kapitalisierung:
|
Volumen (24h):