Scarica l'app Stockscreener
45.97
0.24%
-0.11
Dopo l'orario di chiusura:
45.97
0.005
+0.01%
Storico Dei Prezzi Delle Azioni Di iShares Investment Grade Bond Factor ETF (IGEB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-31 | $46.11 | $45.94 | $0.1693 | 96,018.0 | -0.24% |
| 2025-10-30 | $46.16 | $46.02 | $0.1366 | 117,271.0 | -0.29% |
| 2025-10-29 | $46.43 | $46.20 | $0.225 | 266,063.0 | -0.50% |
| 2025-10-28 | $46.46 | $46.38 | $0.08 | 364,920.0 | +0.00% |
| 2025-10-27 | $46.45 | $46.34 | $0.115 | 107,028.0 | +0.10% |
| 2025-10-24 | $46.41 | $46.33 | $0.08 | 80,993.0 | +0.18% |
| 2025-10-23 | $46.37 | $46.29 | $0.0756 | 86,359.0 | -0.11% |
| 2025-10-22 | $46.37 | $46.28 | $0.09 | 120,499.0 | +0.06% |
| 2025-10-21 | $46.42 | $46.33 | $0.095 | 109,710.0 | +0.00% |
| 2025-10-20 | $46.34 | $46.28 | $0.0591 | 276,294.0 | +0.19% |
| 2025-10-17 | $46.26 | $46.19 | $0.067 | 133,644.0 | -0.12% |
| 2025-10-16 | $46.30 | $46.15 | $0.15 | 175,084.0 | +0.25% |
| 2025-10-15 | $46.29 | $46.12 | $0.17 | 93,809.0 | +0.05% |
| 2025-10-14 | $46.16 | $45.97 | $0.195 | 216,640.0 | +0.16% |
| 2025-10-13 | $46.09 | $45.94 | $0.149 | 89,758.0 | +0.33% |
| 2025-10-10 | $45.99 | $45.91 | $0.0806 | 296,398.0 | +0.16% |
| 2025-10-09 | $45.90 | $45.83 | $0.075 | 220,180.0 | -0.19% |
| 2025-10-08 | $46.04 | $45.92 | $0.12 | 492,687.0 | -0.07% |
| 2025-10-07 | $46.00 | $45.90 | $0.0999 | 125,134.0 | +0.14% |
| 2025-10-06 | $45.98 | $45.89 | $0.0853 | 135,783.0 | -0.22% |
iShares Investment Grade Bond Factor ETF Stock (IGEB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni iShares Investment Grade Bond Factor 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 IGEB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni iShares Investment Grade Bond Factor ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
iShares Investment Grade Bond Factor ETF Storia dei prezzi delle azioni (IGEB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $46.46 | $45.83 | $0.635 | 4,089,478.0 | -0.17% |
| 2025-09 | $46.38 | $45.21 | $1.17 | 3,882,586.0 | +1.02% |
| 2025-08 | $45.72 | $45.27 | $0.4455 | 2,583,189.0 | +0.66% |
| 2025-07 | $45.47 | $44.77 | $0.70 | 2,804,576.0 | -0.35% |
| 2025-06 | $45.47 | $44.40 | $1.07 | 5,864,415.0 | +1.45% |
| 2025-05 | $44.79 | $44.04 | $0.75 | 3,187,943.0 | +0.20% |
| 2025-04 | $45.25 | $43.12 | $2.13 | 3,007,499.0 | -0.69% |
| 2025-03 | $45.22 | $44.45 | $0.775 | 2,744,048.0 | -0.66% |
| 2025-02 | $45.31 | $44.20 | $1.11 | 3,756,081.0 | +1.61% |
| 2025-01 | $44.75 | $43.71 | $1.04 | 4,377,688.0 | +0.52% |
iShares Investment Grade Bond Factor ETF Storia dei prezzi delle azioni (IGEB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $45.60 | $44.15 | $1.45 | 2,730,595.0 | -2.54% |
| 2024-11 | $45.60 | $44.62 | $0.98 | 19,325,015.0 | +1.00% |
| 2024-10 | $46.51 | $45.04 | $1.47 | 4,234,534.0 | -2.86% |
| 2024-09 | $46.76 | $45.72 | $1.04 | 4,153,961.0 | +1.46% |
| 2024-08 | $46.17 | $45.01 | $1.16 | 3,878,206.0 | +1.16% |
| 2024-07 | $45.28 | $43.98 | $1.30 | 3,978,990.0 | +2.06% |
| 2024-06 | $44.76 | $44.10 | $0.66 | 16,080,936.0 | +0.16% |
| 2024-05 | $44.48 | $43.42 | $1.06 | 1,497,644.0 | +1.68% |
| 2024-04 | $44.52 | $43.28 | $1.24 | 3,017,629.0 | -2.88% |
| 2024-03 | $44.94 | $44.12 | $0.815 | 1,714,549.0 | +0.83% |
| 2024-02 | $45.38 | $44.15 | $1.23 | 1,794,825.0 | -1.66% |
| 2024-01 | $45.31 | $44.62 | $0.69 | 3,089,556.0 | -0.03% |
iShares Investment Grade Bond Factor ETF Storia dei prezzi delle azioni (IGEB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $45.44 | $43.59 | $1.85 | 2,229,410.0 | +3.35% |
| 2023-11 | $43.94 | $41.44 | $2.50 | 4,119,057.0 | +5.51% |
| 2023-10 | $42.25 | $41.17 | $1.08 | 645,759.0 | -2.16% |
| 2023-09 | $43.58 | $42.21 | $1.37 | 839,714.0 | -2.93% |
| 2023-08 | $43.87 | $42.83 | $1.04 | 577,323.0 | -1.15% |
| 2023-07 | $44.35 | $43.25 | $1.10 | 558,076.0 | +0.02% |
| 2023-06 | $44.54 | $43.63 | $0.91 | 855,916.0 | +0.13% |
| 2023-05 | $44.69 | $43.58 | $1.11 | 579,411.0 | -1.71% |
| 2023-04 | $45.03 | $44.37 | $0.6576 | 627,623.0 | +0.42% |
| 2023-03 | $44.90 | $43.10 | $1.80 | 490,027.0 | +2.38% |
| 2023-02 | $45.71 | $43.48 | $2.23 | 841,969.0 | -3.47% |
| 2023-01 | $45.53 | $43.45 | $2.08 | 1,024,083.0 | +4.45% |
0.09%
0.22%
Capitalizzazione:
|
Volume (24 ore):