Scarica l'app Stockscreener
172.67
5.80%
-10.64
Dopo l'orario di chiusura:
173.58
0.91
+0.53%
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $179.9 | $172.6 | $7.31 | 2,236,316.0 | -5.80% |
| 2025-04-03 | $187.0 | $183.2 | $3.83 | 1,286,810.0 | -4.17% |
| 2025-04-02 | $191.7 | $189.0 | $2.72 | 596,289.0 | +0.50% |
| 2025-04-01 | $191.0 | $188.6 | $2.39 | 602,197.0 | -0.13% |
| 2025-03-31 | $191.2 | $187.7 | $3.51 | 1,025,552.0 | +0.95% |
| 2025-03-28 | $191.5 | $188.7 | $2.78 | 495,219.0 | -1.49% |
| 2025-03-27 | $192.4 | $190.8 | $1.67 | 553,761.0 | +0.02% |
| 2025-03-26 | $192.8 | $191.2 | $1.69 | 1,143,200.0 | -0.05% |
| 2025-03-25 | $192.3 | $191.2 | $1.17 | 1,320,509.0 | -0.06% |
| 2025-03-24 | $192.1 | $191.1 | $1.02 | 632,569.0 | +1.05% |
| 2025-03-21 | $189.9 | $188.1 | $1.78 | 460,334.0 | -0.14% |
| 2025-03-20 | $191.3 | $189.2 | $2.01 | 536,646.0 | -0.24% |
| 2025-03-19 | $191.4 | $189.0 | $2.35 | 724,006.0 | +0.59% |
| 2025-03-18 | $189.9 | $188.7 | $1.26 | 1,055,555.0 | -0.76% |
| 2025-03-17 | $191.6 | $188.6 | $2.96 | 514,772.0 | +1.10% |
| 2025-03-14 | $189.1 | $186.4 | $2.69 | 514,053.0 | +1.63% |
| 2025-03-13 | $188.1 | $185.3 | $2.77 | 581,135.0 | -0.84% |
| 2025-03-12 | $188.9 | $186.3 | $2.59 | 782,515.0 | -0.52% |
| 2025-03-11 | $190.8 | $187.4 | $3.35 | 955,378.0 | -1.44% |
| 2025-03-10 | $193.2 | $189.7 | $3.54 | 739,066.0 | -1.58% |
| 2025-03-07 | $194.6 | $191.9 | $2.75 | 1,002,309.0 | +0.80% |
| 2025-03-06 | $193.6 | $191.4 | $2.19 | 839,295.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $191.7 | $172.6 | $19.16 | 6,957,928.0 | -9.40% |
| 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% |
5.93%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):