Scarica l'app Stockscreener
40.52
0.45%
0.18
Dopo l'orario di chiusura:
40.52
Storico Dei Prezzi Delle Azioni Di Indxx Aerospace Defense Etf (MISL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $40.73 | $40.45 | $0.28 | 7,193.0 | +0.45% |
| 2025-11-25 | $40.39 | $39.68 | $0.71 | 11,260.0 | +1.29% |
| 2025-11-24 | $39.85 | $39.16 | $0.695 | 9,455.0 | +1.14% |
| 2025-11-21 | $39.55 | $38.84 | $0.7101 | 16,612.0 | +0.12% |
| 2025-11-20 | $41.08 | $39.29 | $1.79 | 19,319.0 | -1.95% |
| 2025-11-19 | $40.39 | $39.90 | $0.49 | 10,820.0 | -0.26% |
| 2025-11-18 | $40.43 | $39.75 | $0.68 | 28,023.0 | +0.05% |
| 2025-11-17 | $40.85 | $40.02 | $0.835 | 14,252.0 | -1.15% |
| 2025-11-14 | $41.01 | $39.98 | $1.02 | 38,289.0 | +0.18% |
| 2025-11-13 | $41.50 | $40.43 | $1.07 | 17,481.0 | -2.29% |
| 2025-11-12 | $42.13 | $41.54 | $0.5899 | 18,147.0 | -0.68% |
| 2025-11-11 | $42.15 | $41.76 | $0.39 | 48,931.0 | -0.41% |
| 2025-11-10 | $42.05 | $41.58 | $0.4699 | 18,605.0 | +0.97% |
| 2025-11-07 | $41.72 | $40.59 | $1.13 | 12,812.0 | +0.69% |
| 2025-11-06 | $41.89 | $41.17 | $0.72 | 16,643.0 | -1.38% |
| 2025-11-05 | $42.08 | $41.82 | $0.2598 | 20,523.0 | -0.82% |
| 2025-11-04 | $42.59 | $41.89 | $0.699 | 23,044.0 | -1.09% |
| 2025-11-03 | $43.15 | $42.44 | $0.715 | 18,785.0 | -0.85% |
| 2025-10-31 | $43.12 | $42.68 | $0.4476 | 7,289.0 | +0.64% |
| 2025-10-30 | $43.62 | $42.79 | $0.826 | 9,360.0 | -1.08% |
| 2025-10-29 | $43.62 | $43.02 | $0.60 | 18,886.0 | -0.18% |
| 2025-10-28 | $43.93 | $43.34 | $0.59 | 39,110.0 | -0.87% |
Indxx Aerospace Defense Etf Stock (MISL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Indxx Aerospace Defense 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 MISL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Indxx Aerospace Defense Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Indxx Aerospace Defense Etf Storia dei prezzi delle azioni (MISL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $43.15 | $38.84 | $4.31 | 357,387.0 | -5.92% |
| 2025-10 | $44.03 | $41.11 | $2.92 | 443,812.0 | +3.91% |
| 2025-09 | $41.45 | $38.17 | $3.28 | 472,726.0 | +5.76% |
| 2025-08 | $39.70 | $37.76 | $1.94 | 547,538.0 | +1.01% |
| 2025-07 | $39.81 | $36.62 | $3.19 | 599,737.0 | +3.85% |
| 2025-06 | $37.46 | $34.09 | $3.37 | 519,682.0 | +8.19% |
| 2025-05 | $34.74 | $31.72 | $3.02 | 718,275.0 | +8.90% |
| 2025-04 | $31.73 | $26.46 | $5.27 | 344,582.0 | +4.72% |
| 2025-03 | $31.35 | $29.34 | $2.01 | 328,949.0 | +0.28% |
| 2025-02 | $31.84 | $29.26 | $2.58 | 572,314.0 | -3.59% |
| 2025-01 | $32.93 | $30.17 | $2.76 | 851,419.0 | +2.91% |
Indxx Aerospace Defense Etf Storia dei prezzi delle azioni (MISL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $32.48 | $30.03 | $2.45 | 328,134.0 | -5.50% |
| 2024-11 | $34.02 | $31.06 | $2.96 | 988,577.0 | +3.45% |
| 2024-10 | $33.10 | $31.26 | $1.84 | 596,502.0 | -1.42% |
| 2024-09 | $31.72 | $29.86 | $1.86 | 287,111.0 | +0.46% |
| 2024-08 | $31.62 | $28.36 | $3.26 | 475,347.0 | +3.81% |
| 2024-07 | $31.01 | $27.74 | $3.27 | 253,424.0 | +8.68% |
| 2024-06 | $28.78 | $27.66 | $1.12 | 171,611.0 | -2.35% |
| 2024-05 | $29.48 | $26.95 | $2.53 | 587,647.0 | +6.11% |
| 2024-04 | $27.34 | $26.06 | $1.28 | 386,367.0 | -0.66% |
| 2024-03 | $27.24 | $26.25 | $0.9902 | 222,851.0 | +3.31% |
| 2024-02 | $26.49 | $24.74 | $1.75 | 258,950.0 | +5.49% |
| 2024-01 | $25.74 | $24.42 | $1.32 | 302,950.0 | -1.98% |
Indxx Aerospace Defense Etf Storia dei prezzi delle azioni (MISL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $25.53 | $24.36 | $1.17 | 776,721.0 | +4.62% |
| 2023-11 | $24.35 | $22.81 | $1.54 | 249,237.0 | +7.00% |
| 2023-10 | $23.18 | $21.23 | $1.95 | 561,759.0 | +0.00% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):