Scarica l'app Stockscreener
26.54
0.75%
-0.20
Dopo l'orario di chiusura:
26.52
-0.02
-0.08%
Storico Dei Prezzi Delle Azioni Di Ishares Fallen Angels Usd Bond Etf (FALN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03-26 | $26.70 | $26.48 | $0.21 | 6,752,535.0 | -0.75% |
| 2026-03-25 | $26.82 | $26.69 | $0.135 | 3,070,456.0 | +0.45% |
| 2026-03-24 | $26.69 | $26.57 | $0.1124 | 3,489,379.0 | -0.22% |
| 2026-03-23 | $26.77 | $26.55 | $0.2229 | 5,872,984.0 | +0.83% |
| 2026-03-20 | $26.70 | $26.41 | $0.285 | 716,905.0 | -1.19% |
| 2026-03-19 | $26.79 | $26.57 | $0.215 | 579,880.0 | +0.30% |
| 2026-03-18 | $26.85 | $26.68 | $0.17 | 2,718,627.0 | -0.67% |
| 2026-03-17 | $26.90 | $26.81 | $0.09 | 1,305,869.0 | +0.45% |
| 2026-03-16 | $26.84 | $26.75 | $0.095 | 1,108,145.0 | +0.38% |
| 2026-03-13 | $26.88 | $26.63 | $0.2466 | 1,624,424.0 | -0.34% |
| 2026-03-12 | $26.93 | $26.75 | $0.18 | 916,077.0 | -0.78% |
| 2026-03-11 | $27.04 | $26.95 | $0.09 | 1,386,503.0 | -0.37% |
| 2026-03-10 | $27.19 | $27.06 | $0.13 | 990,926.0 | -0.22% |
| 2026-03-09 | $27.12 | $26.91 | $0.215 | 1,385,738.0 | +0.52% |
| 2026-03-06 | $27.12 | $26.98 | $0.14 | 2,644,023.0 | -0.77% |
| 2026-03-05 | $27.30 | $27.18 | $0.1219 | 730,537.0 | -0.51% |
| 2026-03-04 | $27.36 | $27.27 | $0.09 | 526,010.0 | +0.37% |
| 2026-03-03 | $27.29 | $27.16 | $0.13 | 3,219,444.0 | -0.51% |
| 2026-03-02 | $27.44 | $27.33 | $0.11 | 2,250,045.0 | -0.73% |
| 2026-02-27 | $27.63 | $27.55 | $0.085 | 2,047,322.0 | -0.25% |
| 2026-02-26 | $27.65 | $27.59 | $0.065 | 753,076.0 | +0.07% |
| 2026-02-25 | $27.63 | $27.58 | $0.0469 | 380,090.0 | +0.11% |
Ishares Fallen Angels Usd Bond Etf Stock (FALN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares Fallen Angels Usd Bond 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 FALN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares Fallen Angels Usd Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares Fallen Angels Usd Bond Etf Storia dei prezzi delle azioni (FALN) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03 | $27.44 | $26.41 | $1.03 | 48,041,042.0 | -3.74% |
| 2026-02 | $27.68 | $27.37 | $0.3097 | 15,894,757.0 | +0.00% |
| 2026-01 | $27.60 | $27.29 | $0.3075 | 14,359,281.0 | +0.99% |
Ishares Fallen Angels Usd Bond Etf Storia dei prezzi delle azioni (FALN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $27.54 | $27.20 | $0.34 | 16,885,006.0 | -0.83% |
| 2025-11 | $27.60 | $27.11 | $0.49 | 17,992,061.0 | +0.11% |
| 2025-10 | $27.77 | $27.31 | $0.46 | 18,221,857.0 | -0.86% |
| 2025-09 | $27.79 | $27.09 | $0.70 | 20,829,624.0 | +1.68% |
| 2025-08 | $27.37 | $26.84 | $0.53 | 11,272,585.0 | +1.07% |
| 2025-07 | $27.15 | $26.82 | $0.3269 | 8,989,191.0 | -0.41% |
| 2025-06 | $27.14 | $26.36 | $0.785 | 16,946,896.0 | +2.11% |
| 2025-05 | $26.62 | $26.06 | $0.56 | 18,203,437.0 | +1.14% |
| 2025-04 | $26.77 | $24.82 | $1.95 | 52,947,441.0 | -1.90% |
| 2025-03 | $27.03 | $26.66 | $0.37 | 18,184,515.0 | -1.29% |
| 2025-02 | $27.14 | $26.81 | $0.33 | 16,642,791.0 | +0.26% |
| 2025-01 | $27.16 | $26.61 | $0.55 | 19,585,793.0 | +1.35% |
Ishares Fallen Angels Usd Bond Etf Storia dei prezzi delle azioni (FALN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $27.28 | $26.55 | $0.7299 | 15,880,787.0 | -2.20% |
| 2024-11 | $27.33 | $26.69 | $0.64 | 16,959,781.0 | +1.60% |
| 2024-10 | $27.29 | $26.88 | $0.409 | 15,370,637.0 | -1.65% |
| 2024-09 | $27.43 | $26.88 | $0.55 | 13,753,829.0 | +0.81% |
| 2024-08 | $27.23 | $26.25 | $0.98 | 15,418,751.0 | +1.23% |
| 2024-07 | $26.81 | $25.99 | $0.82 | 13,663,477.0 | +2.29% |
| 2024-06 | $26.55 | $26.19 | $0.355 | 11,575,268.0 | -0.91% |
| 2024-05 | $26.61 | $25.90 | $0.71 | 14,294,272.0 | +0.95% |
| 2024-04 | $26.70 | $25.98 | $0.725 | 17,701,499.0 | -2.53% |
| 2024-03 | $26.91 | $26.37 | $0.545 | 11,763,574.0 | +1.21% |
| 2024-02 | $26.72 | $26.31 | $0.41 | 18,613,117.0 | -0.67% |
| 2024-01 | $26.84 | $26.12 | $0.72 | 16,420,808.0 | +1.21% |
0.69%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):