Scarica l'app Stockscreener
76.22
0.71%
0.476
Storico Dei Prezzi Delle Azioni Di Ishares Esg Advanced Msci Eafe Etf (DMXF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-01 | $76.39 | $76.14 | $0.2457 | 5,748.0 | +0.67% |
| 2025-09-30 | $75.93 | $75.53 | $0.40 | 39,246.0 | +0.38% |
| 2025-09-29 | $75.65 | $75.17 | $0.48 | 23,197.0 | +0.51% |
| 2025-09-26 | $75.15 | $74.81 | $0.333 | 19,087.0 | +0.67% |
| 2025-09-25 | $74.70 | $74.36 | $0.35 | 28,151.0 | -0.69% |
| 2025-09-24 | $75.48 | $75.06 | $0.42 | 59,948.0 | -0.70% |
| 2025-09-23 | $76.21 | $75.53 | $0.6799 | 17,269.0 | -0.36% |
| 2025-09-22 | $75.91 | $75.42 | $0.4934 | 32,426.0 | +0.58% |
| 2025-09-19 | $75.70 | $75.41 | $0.2933 | 28,023.0 | -0.75% |
| 2025-09-18 | $76.35 | $75.78 | $0.57 | 35,618.0 | +0.61% |
| 2025-09-17 | $76.13 | $75.32 | $0.81 | 91,897.0 | -0.25% |
| 2025-09-16 | $76.06 | $74.70 | $1.36 | 3,053,018.0 | -0.47% |
| 2025-09-15 | $76.24 | $75.87 | $0.3706 | 37,074.0 | +0.65% |
| 2025-09-12 | $75.75 | $75.44 | $0.3099 | 22,329.0 | -0.32% |
| 2025-09-11 | $75.88 | $75.46 | $0.42 | 26,270.0 | +1.15% |
| 2025-09-10 | $75.41 | $74.95 | $0.455 | 19,547.0 | -0.24% |
| 2025-09-09 | $75.24 | $74.94 | $0.3038 | 29,973.0 | -0.44% |
| 2025-09-08 | $75.54 | $75.00 | $0.5441 | 38,852.0 | +1.26% |
| 2025-09-05 | $74.95 | $74.32 | $0.6299 | 20,833.0 | +0.66% |
| 2025-09-04 | $74.14 | $73.61 | $0.5286 | 26,406.0 | +0.92% |
| 2025-09-03 | $73.51 | $73.07 | $0.44 | 14,117.0 | +0.06% |
Ishares Esg Advanced Msci Eafe Etf Stock (DMXF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares Esg Advanced Msci Eafe Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DMXF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares Esg Advanced Msci Eafe Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares Esg Advanced Msci Eafe Etf Storia dei prezzi delle azioni (DMXF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $76.39 | $72.84 | $3.55 | 3,690,754.0 | +2.92% |
| 2025-08 | $76.07 | $71.12 | $4.95 | 434,768.0 | +3.22% |
| 2025-07 | $75.64 | $71.75 | $3.89 | 425,326.0 | -3.57% |
| 2025-06 | $75.26 | $71.22 | $4.04 | 544,423.0 | +1.61% |
| 2025-05 | $74.24 | $69.64 | $4.60 | 568,291.0 | +4.58% |
| 2025-04 | $70.08 | $58.82 | $11.26 | 763,464.0 | +4.02% |
| 2025-03 | $70.49 | $66.47 | $4.02 | 748,745.0 | -1.39% |
| 2025-02 | $70.66 | $66.06 | $4.60 | 2,365,839.0 | +1.37% |
| 2025-01 | $68.26 | $63.32 | $4.94 | 710,931.0 | +4.26% |
Ishares Esg Advanced Msci Eafe Etf Storia dei prezzi delle azioni (DMXF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $69.55 | $63.76 | $5.79 | 794,143.0 | -4.56% |
| 2024-11 | $69.23 | $65.47 | $3.76 | 1,583,035.0 | +0.12% |
| 2024-10 | $72.15 | $67.35 | $4.80 | 521,346.0 | -6.00% |
| 2024-09 | $73.20 | $68.31 | $4.89 | 1,158,736.0 | +1.22% |
| 2024-08 | $71.81 | $63.38 | $8.43 | 679,128.0 | +3.04% |
| 2024-07 | $71.29 | $66.71 | $4.58 | 354,437.0 | +2.44% |
| 2024-06 | $71.11 | $66.63 | $4.48 | 489,686.0 | -2.09% |
| 2024-05 | $69.67 | $65.05 | $4.62 | 458,562.0 | +5.21% |
| 2024-04 | $68.65 | $64.18 | $4.47 | 468,454.0 | -3.92% |
| 2024-03 | $69.26 | $66.86 | $2.41 | 686,199.0 | +2.11% |
| 2024-02 | $67.10 | $63.39 | $3.71 | 575,909.0 | +4.30% |
| 2024-01 | $64.86 | $61.91 | $2.95 | 504,315.0 | +0.14% |
Ishares Esg Advanced Msci Eafe Etf Storia dei prezzi delle azioni (DMXF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $64.37 | $60.69 | $3.68 | 503,497.0 | +4.86% |
| 2023-11 | $61.38 | $54.99 | $6.39 | 1,106,083.0 | +10.06% |
| 2023-10 | $57.94 | $54.23 | $3.71 | 897,960.0 | -3.05% |
| 2023-09 | $60.16 | $56.26 | $3.90 | 464,059.0 | -4.53% |
| 2023-08 | $61.76 | $57.85 | $3.91 | 515,784.0 | -4.14% |
| 2023-07 | $62.66 | $58.68 | $3.98 | 620,743.0 | +2.41% |
| 2023-06 | $62.13 | $59.31 | $2.82 | 441,049.0 | +2.23% |
| 2023-05 | $61.75 | $59.09 | $2.66 | 410,851.0 | -2.39% |
| 2023-04 | $61.04 | $58.96 | $2.08 | 353,529.0 | +2.43% |
| 2023-03 | $59.63 | $54.90 | $4.73 | 288,435.0 | +0.00% |
0.09%
0.12%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):