Scarica l'app Stockscreener
53.75
1.20%
0.6372
Dopo l'orario di chiusura:
53.62
-0.1277
-0.24%
Storico Dei Prezzi Delle Azioni Di iShares U.S. Consumer Focused ETF (IEDI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $53.75 | $53.11 | $0.6372 | 5,158.0 | +1.20% |
| 2024-11-20 | $53.11 | $52.77 | $0.3401 | 4,630.0 | -0.54% |
| 2024-11-19 | $53.40 | $52.92 | $0.48 | 41,081.0 | +0.05% |
| 2024-11-18 | $53.54 | $53.29 | $0.2452 | 2,853.0 | +0.33% |
| 2024-11-15 | $53.60 | $53.16 | $0.4438 | 1,101.0 | -0.95% |
| 2024-11-14 | $54.17 | $53.70 | $0.47 | 7,975.0 | -0.70% |
| 2024-11-13 | $54.21 | $53.99 | $0.2195 | 13,815.0 | +0.66% |
| 2024-11-12 | $53.81 | $53.71 | $0.1007 | 1,417.0 | -0.10% |
| 2024-11-11 | $54.02 | $53.77 | $0.249 | 13,073.0 | +0.29% |
| 2024-11-08 | $53.75 | $53.38 | $0.3693 | 9,374.0 | +0.73% |
| 2024-11-07 | $53.33 | $52.64 | $0.692 | 28,144.0 | +1.22% |
| 2024-11-06 | $53.08 | $52.22 | $0.86 | 4,244.0 | +0.92% |
| 2024-11-05 | $52.12 | $51.67 | $0.45 | 2,183.0 | +1.19% |
| 2024-11-04 | $51.71 | $51.23 | $0.48 | 3,339.0 | +0.15% |
| 2024-11-01 | $51.68 | $51.43 | $0.25 | 8,565.0 | +0.70% |
| 2024-10-31 | $51.23 | $51.00 | $0.23 | 3,869.0 | -0.47% |
| 2024-10-30 | $51.67 | $51.31 | $0.3567 | 929.0 | -0.68% |
| 2024-10-29 | $51.80 | $51.50 | $0.3001 | 3,009.0 | -0.57% |
| 2024-10-28 | $52.18 | $51.96 | $0.2185 | 5,459.0 | +0.63% |
| 2024-10-25 | $52.15 | $51.64 | $0.5115 | 7,345.0 | -0.39% |
| 2024-10-24 | $51.87 | $51.67 | $0.20 | 2,955.0 | +0.21% |
| 2024-10-23 | $52.00 | $51.62 | $0.3716 | 4,388.0 | -0.61% |
iShares U.S. Consumer Focused ETF Stock (IEDI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni iShares U.S. Consumer Focused 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 IEDI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni iShares U.S. Consumer Focused ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
iShares U.S. Consumer Focused ETF Storia dei prezzi delle azioni (IEDI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $54.21 | $51.23 | $2.98 | 152,110.0 | +5.24% |
| 2024-10 | $52.92 | $50.99 | $1.93 | 130,719.0 | -1.78% |
| 2024-09 | $52.28 | $48.81 | $3.47 | 51,298.0 | +3.81% |
| 2024-08 | $50.60 | $45.85 | $4.75 | 54,287.0 | +2.51% |
| 2024-07 | $49.70 | $47.49 | $2.21 | 81,559.0 | +0.67% |
| 2024-06 | $49.37 | $47.42 | $1.95 | 49,471.0 | +1.76% |
| 2024-05 | $48.30 | $46.14 | $2.16 | 357,171.0 | +2.54% |
| 2024-04 | $49.85 | $46.05 | $3.80 | 671,260.0 | -6.40% |
| 2024-03 | $50.07 | $48.15 | $1.92 | 943,027.0 | +2.39% |
| 2024-02 | $48.54 | $44.87 | $3.67 | 55,321.0 | +8.85% |
| 2024-01 | $45.27 | $42.94 | $2.33 | 50,642.0 | +0.98% |
iShares U.S. Consumer Focused ETF Storia dei prezzi delle azioni (IEDI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $44.49 | $41.85 | $2.64 | 59,933.0 | +6.77% |
| 2023-11 | $41.50 | $38.05 | $3.45 | 75,847.0 | +8.79% |
| 2023-10 | $38.86 | $36.95 | $1.91 | 18,735.0 | -1.00% |
| 2023-09 | $40.97 | $37.98 | $2.99 | 21,689.0 | -5.97% |
| 2023-08 | $41.47 | $39.63 | $1.84 | 55,446.0 | -1.90% |
| 2023-07 | $41.63 | $39.69 | $1.94 | 26,250.0 | +3.16% |
| 2023-06 | $40.37 | $37.20 | $3.17 | 16,903.0 | +7.48% |
| 2023-05 | $38.80 | $37.39 | $1.41 | 19,256.0 | -2.96% |
| 2023-04 | $38.79 | $37.17 | $1.62 | 33,580.0 | +2.47% |
| 2023-03 | $37.76 | $35.79 | $1.97 | 33,303.0 | +1.48% |
| 2023-02 | $40.25 | $37.00 | $3.25 | 106,512.0 | -4.16% |
| 2023-01 | $38.82 | $35.93 | $2.89 | 42,658.0 | +7.93% |
iShares U.S. Consumer Focused ETF Storia dei prezzi delle azioni (IEDI) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $39.40 | $35.38 | $4.02 | 65,963.0 | -8.90% |
| 2022-11 | $39.49 | $35.55 | $3.94 | 35,829.0 | +6.07% |
| 2022-10 | $37.50 | $34.39 | $3.11 | 111,557.0 | +6.66% |
| 2022-09 | $40.20 | $0.00 | $40.20 | 70,922.0 | -8.44% |
| 2022-08 | $42.34 | $38.12 | $4.22 | 43,794.0 | -2.90% |
| 2022-07 | $39.28 | $35.22 | $4.06 | 14,478.0 | +13.08% |
| 2022-06 | $38.95 | $33.93 | $5.02 | 38,763.0 | -9.11% |
| 2022-05 | $41.65 | $34.30 | $7.35 | 90,568.0 | -5.80% |
| 2022-04 | $45.24 | $40.55 | $4.69 | 105,701.0 | -7.44% |
| 2022-03 | $45.32 | $40.42 | $4.90 | 148,589.0 | +1.92% |
| 2022-02 | $45.55 | $40.06 | $5.49 | 91,482.0 | -3.10% |
| 2022-01 | $48.50 | $41.81 | $6.69 | 95,578.0 | -8.24% |
1.22%
Capitalizzazione:
|
Volume (24 ore):