Holen Sie sich die Stockscreener-App
50.60
2.26%
-1.17
Ishares Esg Advanced Msci Usa Etf-Aktien (USXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $51.84 | $50.59 | $1.25 | 53,919.0 | -2.26% |
| 2025-02-20 | $51.95 | $51.39 | $0.56 | 44,510.0 | -0.46% |
| 2025-02-19 | $52.10 | $51.62 | $0.48 | 67,754.0 | +0.02% |
| 2025-02-18 | $52.00 | $51.70 | $0.30 | 58,348.0 | +0.60% |
| 2025-02-14 | $51.76 | $51.55 | $0.2099 | 65,473.0 | +0.19% |
| 2025-02-13 | $51.62 | $51.04 | $0.5795 | 48,120.0 | +1.22% |
| 2025-02-12 | $51.05 | $50.61 | $0.44 | 48,704.0 | -0.72% |
| 2025-02-11 | $51.48 | $51.13 | $0.3489 | 64,006.0 | -0.17% |
| 2025-02-10 | $51.55 | $51.24 | $0.31 | 62,153.0 | +0.88% |
| 2025-02-07 | $51.44 | $50.80 | $0.6413 | 53,124.0 | -0.60% |
| 2025-02-06 | $51.29 | $50.88 | $0.4123 | 47,325.0 | +0.59% |
| 2025-02-05 | $50.99 | $50.40 | $0.59 | 89,213.0 | +1.63% |
| 2025-02-04 | $50.33 | $49.96 | $0.3707 | 53,185.0 | +0.34% |
| 2025-02-03 | $50.25 | $49.21 | $1.04 | 130,081.0 | -0.75% |
| 2025-01-31 | $51.41 | $50.38 | $1.03 | 118,472.0 | -1.08% |
| 2025-01-30 | $50.93 | $50.39 | $0.54 | 61,679.0 | +1.17% |
| 2025-01-29 | $50.63 | $50.01 | $0.6185 | 78,795.0 | -0.96% |
| 2025-01-28 | $50.85 | $49.89 | $0.9599 | 93,965.0 | +1.38% |
| 2025-01-27 | $50.71 | $49.80 | $0.91 | 66,690.0 | -4.20% |
| 2025-01-24 | $52.76 | $52.17 | $0.5906 | 49,295.0 | -0.59% |
| 2025-01-23 | $52.65 | $52.08 | $0.5699 | 50,086.0 | +0.40% |
Ishares Esg Advanced Msci Usa Etf-Aktien (USXF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Esg Advanced Msci Usa Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USXF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Esg Advanced Msci Usa Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Esg Advanced Msci Usa Etf-Aktien (USXF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $52.10 | $49.21 | $2.89 | 939,834.0 | +0.44% |
| 2025-01 | $52.76 | $48.62 | $4.14 | 1,512,106.0 | +1.33% |
Ishares Esg Advanced Msci Usa Etf-Aktien (USXF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $52.69 | $48.94 | $3.75 | 1,329,898.0 | -4.05% |
| 2024-11 | $52.48 | $49.42 | $3.06 | 2,519,315.0 | +5.88% |
| 2024-10 | $51.17 | $48.22 | $2.95 | 1,181,566.0 | +0.22% |
| 2024-09 | $49.53 | $45.40 | $4.13 | 1,220,389.0 | +1.53% |
| 2024-08 | $48.75 | $42.90 | $5.85 | 1,542,073.0 | +2.39% |
| 2024-07 | $48.53 | $45.46 | $3.07 | 1,152,686.0 | +1.35% |
| 2024-06 | $47.99 | $44.85 | $3.14 | 1,335,825.0 | +3.05% |
| 2024-05 | $45.74 | $42.09 | $3.66 | 1,629,727.0 | +5.98% |
| 2024-04 | $45.30 | $41.43 | $3.87 | 1,298,203.0 | -5.54% |
| 2024-03 | $45.47 | $43.63 | $1.84 | 1,953,603.0 | +3.67% |
| 2024-02 | $43.66 | $41.06 | $2.60 | 1,659,316.0 | +6.22% |
| 2024-01 | $41.80 | $38.77 | $3.03 | 1,721,423.0 | +2.96% |
Ishares Esg Advanced Msci Usa Etf-Aktien (USXF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $39.98 | $37.43 | $2.55 | 1,465,708.0 | +5.79% |
| 2023-11 | $37.72 | $33.90 | $3.82 | 1,400,375.0 | +11.20% |
| 2023-10 | $35.62 | $33.13 | $2.48 | 1,247,348.0 | -2.34% |
| 2023-09 | $37.07 | $34.10 | $2.97 | 985,970.0 | -5.76% |
| 2023-08 | $37.18 | $35.09 | $2.09 | 974,538.0 | -0.84% |
| 2023-07 | $37.53 | $35.36 | $2.17 | 1,997,436.0 | +3.17% |
| 2023-06 | $36.14 | $33.68 | $2.46 | 1,039,446.0 | +6.42% |
| 2023-05 | $34.45 | $32.49 | $1.95 | 1,271,286.0 | +1.35% |
| 2023-04 | $33.33 | $32.32 | $1.01 | 874,608.0 | +0.79% |
| 2023-03 | $33.11 | $30.94 | $2.17 | 802,767.0 | +0.00% |
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):