Scarica l'app Stockscreener
30.62
0.61%
0.1868
Storico Dei Prezzi Delle Azioni Di Ishares U S Manufacturing Etf (MADE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $30.55 | $30.38 | $0.1699 | 331.0 | +0.38% |
| 2025-11-25 | $30.46 | $29.89 | $0.5691 | 10,967.0 | +1.43% |
| 2025-11-24 | $30.08 | $29.77 | $0.31 | 15,091.0 | +1.42% |
| 2025-11-21 | $29.68 | $29.04 | $0.6449 | 3,707.0 | +2.12% |
| 2025-11-20 | $30.34 | $28.96 | $1.38 | 13,360.0 | -2.36% |
| 2025-11-19 | $29.86 | $29.59 | $0.2701 | 6,198.0 | +0.54% |
| 2025-11-18 | $29.74 | $29.24 | $0.4989 | 16,573.0 | -0.25% |
| 2025-11-17 | $30.09 | $29.49 | $0.5983 | 7,314.0 | -1.48% |
| 2025-11-14 | $30.34 | $29.55 | $0.788 | 9,341.0 | -0.99% |
| 2025-11-13 | $31.00 | $30.14 | $0.86 | 16,089.0 | -2.54% |
| 2025-11-12 | $31.30 | $31.04 | $0.26 | 11,704.0 | +0.16% |
| 2025-11-11 | $31.32 | $31.05 | $0.2713 | 5,092.0 | -0.64% |
| 2025-11-10 | $31.30 | $30.95 | $0.35 | 18,039.0 | +1.26% |
| 2025-11-07 | $30.89 | $30.34 | $0.5468 | 3,605.0 | +0.29% |
| 2025-11-06 | $31.06 | $30.73 | $0.3282 | 5,993.0 | -0.26% |
| 2025-11-05 | $31.02 | $30.23 | $0.79 | 4,646.0 | +2.26% |
| 2025-11-04 | $30.40 | $30.19 | $0.2123 | 9,525.0 | -1.60% |
| 2025-11-03 | $30.79 | $30.54 | $0.25 | 3,080.0 | -0.45% |
| 2025-10-31 | $30.90 | $30.60 | $0.30 | 6,128.0 | +0.90% |
| 2025-10-30 | $31.07 | $30.54 | $0.53 | 14,430.0 | -0.83% |
| 2025-10-29 | $31.09 | $30.62 | $0.469 | 11,086.0 | +0.77% |
| 2025-10-28 | $30.75 | $30.47 | $0.28 | 9,375.0 | -0.33% |
Ishares U S Manufacturing Etf Stock (MADE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares U S Manufacturing 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 MADE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares U S Manufacturing Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares U S Manufacturing Etf Storia dei prezzi delle azioni (MADE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $31.32 | $28.96 | $2.36 | 160,655.0 | -0.86% |
| 2025-10 | $31.09 | $28.40 | $2.69 | 162,429.0 | +5.28% |
| 2025-09 | $29.33 | $27.96 | $1.37 | 127,631.0 | +2.88% |
| 2025-08 | $28.83 | $27.22 | $1.61 | 153,705.0 | +1.43% |
| 2025-07 | $28.54 | $26.58 | $1.96 | 268,393.0 | +5.53% |
| 2025-06 | $26.67 | $25.07 | $1.60 | 118,859.0 | +4.23% |
| 2025-05 | $25.97 | $23.31 | $2.66 | 238,923.0 | +10.02% |
| 2025-04 | $23.72 | $19.92 | $3.80 | 513,225.0 | -0.09% |
| 2025-03 | $24.77 | $22.80 | $1.97 | 134,004.0 | -5.50% |
| 2025-02 | $25.37 | $24.20 | $1.17 | 209,027.0 | -3.61% |
| 2025-01 | $26.46 | $24.39 | $2.07 | 284,006.0 | +2.91% |
Ishares U S Manufacturing Etf Storia dei prezzi delle azioni (MADE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $24.55 | $2.39 | 204,509.0 | -7.81% |
| 2024-11 | $27.06 | $24.65 | $2.41 | 287,985.0 | +9.26% |
| 2024-10 | $25.59 | $24.60 | $0.9859 | 45,232.0 | -1.31% |
| 2024-09 | $25.01 | $23.03 | $1.98 | 37,489.0 | +1.33% |
| 2024-08 | $24.62 | $22.27 | $2.35 | 10,626.0 | +2.04% |
| 2024-07 | $24.37 | $23.57 | $0.7968 | 15,114.0 | +0.00% |
0.78%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):