Scarica l'app Stockscreener
655.77
1.53%
-10.18
Dopo l'orario di chiusura:
657.80
2.03
+0.31%
Storico Dei Prezzi Delle Azioni Di Ishares Core S P 500 Etf (IVV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-20 | $678.9 | $655.1 | $23.80 | 8,462,941.0 | -1.53% |
| 2025-11-19 | $670.6 | $662.0 | $8.63 | 6,226,210.0 | +0.38% |
| 2025-11-18 | $668.4 | $659.1 | $9.30 | 9,391,870.0 | -0.83% |
| 2025-11-17 | $677.0 | $665.4 | $11.57 | 6,128,242.0 | -0.94% |
| 2025-11-14 | $679.0 | $666.5 | $12.45 | 6,920,547.0 | -0.02% |
| 2025-11-13 | $684.2 | $673.8 | $10.36 | 9,726,815.0 | -1.63% |
| 2025-11-12 | $688.3 | $684.3 | $4.03 | 8,045,483.0 | +0.07% |
| 2025-11-11 | $686.9 | $682.1 | $4.83 | 12,248,005.0 | +0.20% |
| 2025-11-10 | $685.5 | $678.4 | $7.17 | 8,991,773.0 | +1.55% |
| 2025-11-07 | $674.6 | $664.5 | $10.12 | 9,962,108.0 | +0.12% |
| 2025-11-06 | $680.7 | $672.0 | $8.70 | 7,895,436.0 | -1.09% |
| 2025-11-05 | $684.2 | $677.5 | $6.72 | 8,334,774.0 | +0.31% |
| 2025-11-04 | $683.3 | $677.9 | $5.39 | 8,938,969.0 | -1.15% |
| 2025-11-03 | $689.2 | $683.3 | $5.88 | 5,663,653.0 | +0.21% |
| 2025-10-31 | $688.4 | $682.6 | $5.86 | 8,114,150.0 | +0.29% |
| 2025-10-30 | $689.3 | $683.2 | $6.12 | 6,384,309.0 | -1.08% |
| 2025-10-29 | $693.1 | $686.2 | $6.85 | 6,504,912.0 | +0.05% |
| 2025-10-28 | $692.3 | $688.2 | $4.06 | 5,511,749.0 | +0.25% |
| 2025-10-27 | $688.9 | $685.4 | $3.46 | 8,286,128.0 | +1.19% |
| 2025-10-24 | $681.8 | $679.0 | $2.84 | 7,896,932.0 | +0.82% |
| 2025-10-23 | $676.0 | $671.1 | $4.92 | 5,696,305.0 | +0.57% |
| 2025-10-22 | $675.3 | $666.6 | $8.68 | 4,768,667.0 | -0.48% |
Ishares Core S P 500 Etf Stock (IVV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares Core S P 500 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 IVV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares Core S P 500 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares Core S P 500 Etf Storia dei prezzi delle azioni (IVV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $689.2 | $655.1 | $34.06 | 125,399,767.0 | -4.30% |
| 2025-10 | $693.1 | $656.0 | $37.04 | 145,300,004.0 | +2.38% |
| 2025-09 | $670.5 | $638.0 | $32.50 | 168,028,379.0 | +3.24% |
| 2025-08 | $652.7 | $622.3 | $30.38 | 79,860,456.0 | +2.11% |
| 2025-07 | $642.9 | $618.5 | $24.46 | 100,955,777.0 | +2.25% |
| 2025-06 | $622.1 | $587.9 | $34.24 | 148,114,514.0 | +4.86% |
| 2025-05 | $598.4 | $558.7 | $39.72 | 120,608,871.0 | +6.13% |
| 2025-04 | $570.0 | $484.0 | $86.04 | 189,753,268.0 | -0.70% |
| 2025-03 | $600.2 | $549.4 | $50.80 | 193,035,984.0 | -5.89% |
| 2025-02 | $616.2 | $585.3 | $30.92 | 75,737,284.0 | -1.26% |
| 2025-01 | $613.8 | $578.0 | $35.79 | 98,257,597.0 | +2.71% |
Ishares Core S P 500 Etf Storia dei prezzi delle azioni (IVV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $612.1 | $583.7 | $28.42 | 184,416,271.0 | -2.33% |
| 2024-11 | $606.3 | $570.6 | $35.68 | 82,161,490.0 | +5.92% |
| 2024-10 | $588.9 | $568.0 | $20.96 | 75,753,024.0 | -0.97% |
| 2024-09 | $577.5 | $542.4 | $35.06 | 138,698,500.0 | +1.78% |
| 2024-08 | $567.3 | $513.0 | $54.31 | 93,395,011.0 | +2.43% |
| 2024-07 | $568.2 | $540.4 | $27.86 | 69,605,353.0 | +1.11% |
| 2024-06 | $553.2 | $525.2 | $28.00 | 84,276,194.0 | +3.26% |
| 2024-05 | $535.7 | $502.0 | $33.77 | 77,710,419.0 | +5.06% |
| 2024-04 | $527.0 | $496.3 | $30.66 | 122,503,896.0 | -4.05% |
| 2024-03 | $527.2 | $507.4 | $19.80 | 130,826,283.0 | +2.99% |
| 2024-02 | $512.6 | $486.2 | $26.47 | 91,948,280.0 | +5.20% |
| 2024-01 | $494.0 | $468.6 | $25.33 | 132,281,994.0 | +1.58% |
Ishares Core S P 500 Etf Storia dei prezzi delle azioni (IVV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $479.8 | $456.4 | $23.34 | 111,391,757.0 | +4.19% |
| 2023-11 | $460.4 | $420.5 | $39.92 | 79,620,709.0 | +9.16% |
| 2023-10 | $440.1 | $411.0 | $29.03 | 118,692,864.0 | -2.21% |
| 2023-09 | $456.1 | $424.2 | $31.97 | 89,899,916.0 | -5.14% |
| 2023-08 | $459.6 | $435.3 | $24.33 | 80,883,778.0 | -1.63% |
| 2023-07 | $461.9 | $439.4 | $22.53 | 86,537,784.0 | +3.25% |
| 2023-06 | $446.6 | $418.7 | $27.92 | 91,982,145.0 | +6.27% |
| 2023-05 | $424.4 | $405.5 | $18.89 | 72,943,709.0 | +0.42% |
| 2023-04 | $417.7 | $405.5 | $12.20 | 67,300,792.0 | +1.60% |
| 2023-03 | $411.4 | $382.4 | $29.07 | 115,124,712.0 | +3.29% |
| 2023-02 | $420.2 | $395.5 | $24.77 | 77,049,807.0 | -2.53% |
| 2023-01 | $410.1 | $379.6 | $30.47 | 84,180,702.0 | +6.27% |
1.77%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):