Scarica l'app Stockscreener
202.49
0.70%
-1.42
Dopo l'orario di chiusura:
202.57
0.08
+0.04%
Storico Dei Prezzi Delle Azioni Di Ishares S P 500 Value Etf (IVE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-25 | $203.7 | $202.5 | $1.17 | 341,435.0 | -0.66% |
| 2025-08-22 | $204.3 | $201.9 | $2.35 | 363,751.0 | +1.42% |
| 2025-08-21 | $201.7 | $200.5 | $1.17 | 266,194.0 | -0.30% |
| 2025-08-20 | $202.4 | $201.3 | $1.16 | 429,691.0 | -0.09% |
| 2025-08-19 | $202.6 | $201.3 | $1.28 | 340,180.0 | +0.21% |
| 2025-08-18 | $202.0 | $201.3 | $0.65 | 279,062.0 | -0.10% |
| 2025-08-15 | $202.6 | $201.6 | $1.03 | 340,423.0 | -0.20% |
| 2025-08-14 | $202.2 | $201.2 | $1.08 | 301,792.0 | -0.09% |
| 2025-08-13 | $202.3 | $200.9 | $1.35 | 416,625.0 | +0.91% |
| 2025-08-12 | $200.5 | $198.9 | $1.57 | 291,549.0 | +1.03% |
| 2025-08-11 | $199.4 | $198.0 | $1.33 | 307,980.0 | -0.21% |
| 2025-08-08 | $199.0 | $197.7 | $1.37 | 312,226.0 | +0.75% |
| 2025-08-07 | $198.3 | $196.6 | $1.72 | 548,195.0 | +0.36% |
| 2025-08-06 | $197.2 | $196.0 | $1.22 | 374,046.0 | +0.27% |
| 2025-08-05 | $196.9 | $195.7 | $1.16 | 585,454.0 | -0.18% |
| 2025-08-04 | $196.7 | $195.2 | $1.47 | 378,149.0 | +1.02% |
| 2025-08-01 | $196.1 | $193.9 | $2.22 | 634,331.0 | -1.29% |
| 2025-07-31 | $199.2 | $196.7 | $2.44 | 450,354.0 | -0.73% |
| 2025-07-30 | $199.8 | $197.6 | $2.17 | 357,689.0 | -0.64% |
| 2025-07-29 | $200.1 | $199.2 | $0.83 | 379,255.0 | +0.02% |
Ishares S P 500 Value Etf Stock (IVE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares S P 500 Value 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 IVE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares S P 500 Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares S P 500 Value Etf Storia dei prezzi delle azioni (IVE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $204.3 | $193.9 | $10.40 | 6,852,518.0 | +2.84% |
| 2025-07 | $200.8 | $194.8 | $5.96 | 10,416,680.0 | +0.80% |
| 2025-06 | $195.7 | $187.5 | $8.16 | 9,877,302.0 | +3.40% |
| 2025-05 | $192.1 | $183.1 | $9.09 | 20,186,696.0 | +3.03% |
| 2025-04 | $191.7 | $165.4 | $26.26 | 23,803,563.0 | -3.75% |
| 2025-03 | $198.3 | $185.3 | $13.00 | 16,424,899.0 | -3.36% |
| 2025-02 | $198.7 | $193.2 | $5.49 | 21,891,630.0 | +0.53% |
| 2025-01 | $198.6 | $187.5 | $11.08 | 15,089,375.0 | +2.77% |
Ishares S P 500 Value Etf Storia dei prezzi delle azioni (IVE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $206.0 | $189.1 | $16.91 | 12,568,303.0 | -7.54% |
| 2024-11 | $206.6 | $193.8 | $12.86 | 8,937,602.0 | +5.92% |
| 2024-10 | $201.1 | $194.6 | $6.47 | 13,032,773.0 | -1.28% |
| 2024-09 | $197.6 | $188.9 | $8.72 | 9,606,499.0 | +0.47% |
| 2024-08 | $196.4 | $181.7 | $14.68 | 9,049,213.0 | +2.91% |
| 2024-07 | $191.9 | $180.5 | $11.44 | 12,737,181.0 | +4.77% |
| 2024-06 | $184.9 | $179.2 | $5.67 | 9,730,814.0 | -1.15% |
| 2024-05 | $186.8 | $178.0 | $8.74 | 10,788,647.0 | +2.98% |
| 2024-04 | $187.0 | $176.1 | $10.89 | 13,602,680.0 | -4.29% |
| 2024-03 | $187.2 | $178.9 | $8.38 | 11,707,237.0 | +4.13% |
| 2024-02 | $180.2 | $173.0 | $7.19 | 13,849,359.0 | +2.95% |
| 2024-01 | $176.3 | $170.1 | $6.17 | 39,532,236.0 | +0.21% |
Ishares S P 500 Value Etf Storia dei prezzi delle azioni (IVE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $174.4 | $165.2 | $9.29 | 12,841,703.0 | +5.07% |
| 2023-11 | $165.6 | $151.0 | $14.56 | 11,504,499.0 | +9.57% |
| 2023-10 | $156.4 | $147.2 | $9.20 | 13,436,359.0 | -1.82% |
| 2023-09 | $163.3 | $152.1 | $11.20 | 9,617,382.0 | -5.09% |
| 2023-08 | $166.5 | $157.5 | $9.07 | 10,977,200.0 | -2.79% |
| 2023-07 | $167.6 | $158.9 | $8.67 | 11,283,559.0 | +3.45% |
| 2023-06 | $161.5 | $151.0 | $10.53 | 11,531,607.0 | +6.40% |
| 2023-05 | $155.1 | $149.2 | $5.80 | 11,819,582.0 | -1.87% |
| 2023-04 | $154.4 | $149.5 | $4.91 | 10,753,841.0 | +1.73% |
| 2023-03 | $154.4 | $142.6 | $11.80 | 18,321,016.0 | +0.85% |
| 2023-02 | $160.3 | $149.4 | $10.93 | 20,758,086.0 | -3.03% |
| 2023-01 | $155.3 | $144.5 | $10.86 | 21,287,661.0 | +6.97% |
0.78%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):