Scarica l'app Stockscreener
129.79
1.17%
1.50
Dopo l'orario di chiusura:
129.34
-0.45
-0.35%
Storico Dei Prezzi Delle Azioni Di Ishares Core S P Total U S Stock Market Etf (ITOT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12-20 | $130.8 | $127.5 | $3.37 | 1,633,201.0 | +1.17% |
| 2024-12-19 | $129.9 | $128.2 | $1.66 | 2,968,592.0 | -0.05% |
| 2024-12-18 | $133.0 | $128.3 | $4.71 | 2,187,660.0 | -3.15% |
| 2024-12-17 | $132.8 | $132.3 | $0.515 | 978,079.0 | -0.87% |
| 2024-12-16 | $134.0 | $133.4 | $0.5791 | 782,449.0 | +0.45% |
| 2024-12-13 | $133.8 | $132.8 | $0.97 | 1,417,879.0 | -0.10% |
| 2024-12-12 | $133.9 | $133.2 | $0.66 | 1,909,128.0 | -0.57% |
| 2024-12-11 | $134.2 | $133.6 | $0.6573 | 923,188.0 | +0.78% |
| 2024-12-10 | $133.6 | $132.8 | $0.8487 | 1,541,736.0 | -0.35% |
| 2024-12-09 | $134.3 | $133.3 | $0.97 | 1,242,572.0 | -0.64% |
| 2024-12-06 | $134.5 | $134.1 | $0.4254 | 1,240,336.0 | +0.27% |
| 2024-12-05 | $134.4 | $133.9 | $0.545 | 1,095,860.0 | -0.30% |
| 2024-12-04 | $134.4 | $133.7 | $0.66 | 1,874,596.0 | +0.71% |
| 2024-12-03 | $133.4 | $133.1 | $0.3815 | 828,206.0 | -0.01% |
| 2024-12-02 | $133.5 | $133.1 | $0.44 | 866,096.0 | +0.22% |
| 2024-11-29 | $133.4 | $132.6 | $0.7756 | 499,781.0 | +0.57% |
| 2024-11-27 | $132.9 | $132.1 | $0.88 | 922,935.0 | -0.34% |
| 2024-11-26 | $132.9 | $132.2 | $0.668 | 1,628,115.0 | +0.39% |
| 2024-11-25 | $133.0 | $131.8 | $1.13 | 795,788.0 | +0.48% |
| 2024-11-22 | $131.8 | $131.0 | $0.76 | 942,667.0 | +0.47% |
Ishares Core S P Total U S Stock Market Etf Stock (ITOT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares Core S P Total U S Stock Market 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 ITOT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares Core S P Total U S Stock Market Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares Core S P Total U S Stock Market Etf Storia dei prezzi delle azioni (ITOT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $134.5 | $127.5 | $7.06 | 23,122,779.0 | -2.49% |
| 2024-11 | $133.4 | $124.7 | $8.68 | 20,075,865.0 | +6.69% |
| 2024-10 | $128.5 | $123.7 | $4.79 | 20,823,989.0 | -0.69% |
| 2024-09 | $125.8 | $118.0 | $7.74 | 21,368,381.0 | +1.65% |
| 2024-08 | $123.7 | $111.6 | $12.04 | 29,723,152.0 | +2.12% |
| 2024-07 | $124.0 | $118.1 | $5.93 | 31,997,444.0 | +1.89% |
| 2024-06 | $120.1 | $114.6 | $5.51 | 20,548,352.0 | +2.72% |
| 2024-05 | $117.0 | $109.9 | $7.14 | 21,610,766.0 | +4.88% |
| 2024-04 | $115.5 | $108.5 | $7.06 | 31,214,972.0 | -4.38% |
| 2024-03 | $115.6 | $111.2 | $4.37 | 28,831,834.0 | +2.95% |
| 2024-02 | $112.3 | $106.4 | $5.89 | 24,114,767.0 | +5.33% |
| 2024-01 | $108.3 | $103.0 | $5.31 | 33,417,421.0 | +1.05% |
Ishares Core S P Total U S Stock Market Etf Storia dei prezzi delle azioni (ITOT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $105.8 | $100.0 | $5.83 | 30,269,831.0 | +4.89% |
| 2023-11 | $100.7 | $91.67 | $9.06 | 27,317,717.0 | +9.44% |
| 2023-10 | $96.36 | $89.73 | $6.63 | 37,367,894.0 | -2.68% |
| 2023-09 | $100.2 | $93.05 | $7.16 | 23,895,223.0 | -5.25% |
| 2023-08 | $101.2 | $95.42 | $5.80 | 23,614,884.0 | -1.95% |
| 2023-07 | $101.7 | $96.26 | $5.40 | 20,681,941.0 | +3.63% |
| 2023-06 | $98.04 | $91.64 | $6.40 | 23,475,881.0 | +6.49% |
| 2023-05 | $92.99 | $88.76 | $4.23 | 26,342,373.0 | +0.45% |
| 2023-04 | $91.75 | $88.88 | $2.87 | 18,711,047.0 | +1.02% |
| 2023-03 | $90.94 | $84.35 | $6.59 | 34,046,021.0 | +2.22% |
| 2023-02 | $93.56 | $87.91 | $5.65 | 22,075,853.0 | -2.31% |
| 2023-01 | $90.96 | $83.77 | $7.19 | 41,153,068.0 | +6.92% |
Ishares Core S P Total U S Stock Market Etf Storia dei prezzi delle azioni (ITOT) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $91.00 | $83.07 | $7.93 | 43,952,644.0 | -6.24% |
| 2022-11 | $90.49 | $82.03 | $8.46 | 36,393,378.0 | +5.24% |
| 2022-10 | $86.61 | $77.44 | $9.17 | 58,689,016.0 | +8.05% |
| 2022-09 | $91.80 | $79.42 | $12.38 | 73,663,847.0 | -9.66% |
| 2022-08 | $96.36 | $88.05 | $8.31 | 47,255,838.0 | -3.80% |
| 2022-07 | $91.77 | $82.36 | $9.41 | 53,942,585.0 | +9.25% |
| 2022-06 | $92.83 | $80.39 | $12.44 | 81,354,169.0 | -8.58% |
| 2022-05 | $95.75 | $84.59 | $11.16 | 69,289,275.0 | -0.21% |
| 2022-04 | $102.3 | $91.67 | $10.68 | 36,824,465.0 | -9.03% |
| 2022-03 | $103.5 | $92.80 | $10.68 | 60,020,436.0 | +2.92% |
| 2022-02 | $102.8 | $91.75 | $11.02 | 62,022,127.0 | -2.54% |
| 2022-01 | $108.2 | $94.00 | $14.15 | 85,313,999.0 | -5.93% |
1.17%
0.28%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):