Scarica l'app Stockscreener
70.07
0.44%
+0.31
Dopo l'orario di chiusura:
70.06
-0.010
-0.01%
Storico Dei Prezzi Delle Azioni Di iShares Core MSCI Total International Stock ETF (IXUS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $70.07 | $69.71 | $0.36 | 1,262,245.0 | +0.44% |
| 2024-05-16 | $69.95 | $69.75 | $0.205 | 1,962,687.0 | -0.24% |
| 2024-05-15 | $69.95 | $69.42 | $0.53 | 965,403.0 | +1.03% |
| 2024-05-14 | $69.26 | $68.99 | $0.2653 | 1,385,916.0 | +0.58% |
| 2024-05-13 | $69.00 | $68.73 | $0.2697 | 950,484.0 | +0.20% |
| 2024-05-10 | $68.92 | $68.62 | $0.30 | 600,065.0 | +0.12% |
| 2024-05-09 | $68.61 | $68.15 | $0.46 | 733,908.0 | +0.63% |
| 2024-05-08 | $68.18 | $67.85 | $0.33 | 677,545.0 | -0.06% |
| 2024-05-07 | $68.39 | $68.12 | $0.265 | 1,059,313.0 | -0.10% |
| 2024-05-06 | $68.28 | $68.07 | $0.21 | 1,238,009.0 | +0.56% |
| 2024-05-03 | $68.02 | $67.51 | $0.51 | 2,320,633.0 | +0.91% |
| 2024-05-02 | $67.41 | $66.61 | $0.8001 | 1,391,351.0 | +1.74% |
| 2024-05-01 | $66.94 | $66.02 | $0.9197 | 1,810,388.0 | -0.14% |
| 2024-04-30 | $66.98 | $66.23 | $0.755 | 3,355,794.0 | -1.43% |
| 2024-04-29 | $67.26 | $66.93 | $0.33 | 851,176.0 | +0.64% |
| 2024-04-26 | $66.84 | $66.53 | $0.31 | 875,066.0 | +0.83% |
| 2024-04-25 | $66.29 | $65.43 | $0.861 | 1,204,143.0 | -0.20% |
| 2024-04-24 | $66.56 | $66.11 | $0.455 | 1,186,544.0 | -0.17% |
| 2024-04-23 | $66.52 | $65.90 | $0.62 | 1,425,820.0 | +0.99% |
| 2024-04-22 | $65.97 | $65.28 | $0.685 | 2,516,290.0 | +1.08% |
| 2024-04-19 | $65.31 | $64.92 | $0.385 | 887,760.0 | -0.11% |
iShares Core MSCI Total International Stock ETF Stock (IXUS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni iShares Core MSCI Total International Stock 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 IXUS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni iShares Core MSCI Total International Stock ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
iShares Core MSCI Total International Stock ETF Storia dei prezzi delle azioni (IXUS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $70.07 | $66.02 | $4.05 | 17,620,192.0 | +5.80% |
| 2024-04 | $68.31 | $64.92 | $3.39 | 35,679,744.0 | -2.40% |
| 2024-03 | $68.09 | $65.85 | $2.25 | 30,408,760.0 | +3.27% |
| 2024-02 | $66.17 | $63.30 | $2.87 | 32,263,704.0 | +2.96% |
| 2024-01 | $64.69 | $61.98 | $2.70 | 39,957,989.0 | -1.71% |
iShares Core MSCI Total International Stock ETF Storia dei prezzi delle azioni (IXUS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $65.20 | $62.35 | $2.85 | 37,143,196.0 | +3.47% |
| 2023-11 | $62.95 | $57.91 | $5.04 | 36,888,865.0 | +8.40% |
| 2023-10 | $60.66 | $57.04 | $3.62 | 45,800,497.0 | -3.50% |
| 2023-09 | $62.86 | $59.38 | $3.48 | 27,612,955.0 | -3.52% |
| 2023-08 | $64.62 | $60.33 | $4.30 | 33,909,590.0 | -4.49% |
| 2023-07 | $65.25 | $60.84 | $4.41 | 27,673,733.0 | +3.96% |
| 2023-06 | $64.11 | $61.14 | $2.97 | 27,144,017.0 | +2.86% |
| 2023-05 | $63.67 | $60.47 | $3.20 | 31,791,849.0 | -3.58% |
| 2023-04 | $63.62 | $61.71 | $1.91 | 30,794,015.0 | +1.92% |
| 2023-03 | $62.07 | $57.63 | $4.44 | 38,715,839.0 | +2.77% |
| 2023-02 | $63.83 | $59.84 | $3.98 | 29,058,959.0 | -4.26% |
| 2023-01 | $63.56 | $58.09 | $5.47 | 43,470,008.0 | +8.78% |
iShares Core MSCI Total International Stock ETF Storia dei prezzi delle azioni (IXUS) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $60.32 | $57.30 | $3.02 | 50,104,311.0 | -3.00% |
| 2022-11 | $59.84 | $52.01 | $7.83 | 55,766,814.0 | +12.90% |
| 2022-10 | $53.96 | $49.42 | $4.54 | 80,150,366.0 | +3.79% |
| 2022-09 | $57.90 | $50.47 | $7.43 | 64,214,460.0 | -9.88% |
| 2022-08 | $60.46 | $56.50 | $3.96 | 49,482,110.0 | -4.61% |
| 2022-07 | $59.23 | $54.24 | $4.99 | 59,062,244.0 | +3.86% |
| 2022-06 | $63.74 | $55.91 | $7.83 | 84,305,089.0 | -9.52% |
| 2022-05 | $63.60 | $57.95 | $5.65 | 76,880,421.0 | +1.32% |
| 2022-04 | $67.85 | $61.46 | $6.39 | 62,116,092.0 | -6.56% |
| 2022-03 | $68.00 | $61.27 | $6.73 | 82,105,177.0 | -0.25% |
| 2022-02 | $70.79 | $64.31 | $6.48 | 74,983,458.0 | -3.12% |
| 2022-01 | $72.34 | $66.53 | $5.81 | 87,647,052.0 | -2.88% |
0.27%
0.02%
Capitalizzazione:
|
Volume (24 ore):