Scarica l'app Stockscreener
331.70
0.73%
2.42
Dopo l'orario di chiusura:
331.70
Storico Dei Prezzi Delle Azioni Di Ishares S P 100 Etf (OEF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-21 | $334.8 | $327.7 | $7.13 | 451,859.0 | +0.73% |
| 2025-11-20 | $341.5 | $328.9 | $12.65 | 502,631.0 | -1.46% |
| 2025-11-19 | $336.9 | $332.1 | $4.84 | 419,823.0 | +0.45% |
| 2025-11-18 | $335.2 | $330.2 | $4.96 | 996,861.0 | -0.97% |
| 2025-11-17 | $339.8 | $334.2 | $5.65 | 531,036.0 | -0.82% |
| 2025-11-14 | $340.5 | $333.7 | $6.86 | 940,917.0 | +0.02% |
| 2025-11-13 | $343.2 | $338.0 | $5.27 | 466,987.0 | -1.82% |
| 2025-11-12 | $345.9 | $343.1 | $2.85 | 396,309.0 | +0.03% |
| 2025-11-11 | $345.1 | $342.2 | $2.88 | 481,935.0 | +0.30% |
| 2025-11-10 | $344.1 | $340.5 | $3.63 | 464,393.0 | +1.89% |
| 2025-11-07 | $337.6 | $332.6 | $4.96 | 867,197.0 | -0.32% |
| 2025-11-06 | $342.1 | $337.3 | $4.78 | 368,056.0 | -1.15% |
| 2025-11-05 | $344.3 | $340.6 | $3.69 | 416,534.0 | +0.24% |
| 2025-11-04 | $344.2 | $341.2 | $3.06 | 1,354,595.0 | -1.32% |
| 2025-11-03 | $347.6 | $345.1 | $2.51 | 892,020.0 | +0.25% |
| 2025-10-31 | $347.4 | $343.9 | $3.59 | 250,049.0 | +0.32% |
| 2025-10-30 | $346.7 | $343.7 | $2.94 | 1,115,662.0 | -1.19% |
| 2025-10-29 | $349.1 | $345.5 | $3.55 | 971,229.0 | +0.45% |
| 2025-10-28 | $347.9 | $345.2 | $2.73 | 546,475.0 | +0.62% |
| 2025-10-27 | $344.7 | $342.4 | $2.25 | 196,045.0 | +1.53% |
| 2025-10-24 | $340.2 | $338.6 | $1.63 | 247,945.0 | +0.94% |
| 2025-10-23 | $336.8 | $334.3 | $2.49 | 234,531.0 | +0.50% |
| 2025-10-22 | $336.6 | $332.0 | $4.59 | 546,546.0 | -0.45% |
Ishares S P 100 Etf Stock (OEF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares S P 100 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 OEF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares S P 100 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares S P 100 Etf Storia dei prezzi delle azioni (OEF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $347.6 | $327.7 | $19.92 | 10,003,012.0 | -3.94% |
| 2025-10 | $349.1 | $326.6 | $22.48 | 11,111,338.0 | +3.75% |
| 2025-09 | $334.4 | $314.6 | $19.85 | 20,547,050.0 | +4.11% |
| 2025-08 | $322.6 | $306.2 | $16.44 | 4,939,506.0 | +1.96% |
| 2025-07 | $318.0 | $302.3 | $15.68 | 4,380,168.0 | +3.02% |
| 2025-06 | $304.9 | $286.9 | $17.99 | 5,981,013.0 | +5.54% |
| 2025-05 | $290.7 | $269.2 | $21.45 | 11,268,175.0 | +7.28% |
| 2025-04 | $274.6 | $232.6 | $42.06 | 11,108,507.0 | -0.75% |
| 2025-03 | $291.3 | $264.4 | $26.98 | 8,632,294.0 | -6.70% |
| 2025-02 | $300.4 | $283.8 | $16.51 | 11,991,014.0 | -1.45% |
| 2025-01 | $299.4 | $282.3 | $17.18 | 4,616,286.0 | +1.98% |
Ishares S P 100 Etf Storia dei prezzi delle azioni (OEF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $298.4 | $286.0 | $12.43 | 3,517,521.0 | +0.10% |
| 2024-11 | $290.8 | $274.8 | $15.94 | 4,702,483.0 | +5.51% |
| 2024-10 | $283.4 | $272.3 | $11.14 | 4,480,729.0 | -0.64% |
| 2024-09 | $277.1 | $258.8 | $18.25 | 5,017,369.0 | +2.04% |
| 2024-08 | $272.6 | $243.0 | $29.59 | 6,126,789.0 | +2.27% |
| 2024-07 | $275.6 | $258.5 | $17.06 | 4,082,648.0 | +0.34% |
| 2024-06 | $268.0 | $251.1 | $16.92 | 3,978,143.0 | +4.78% |
| 2024-05 | $254.8 | $237.4 | $17.33 | 3,722,392.0 | +5.79% |
| 2024-04 | $248.3 | $233.9 | $14.38 | 4,904,886.0 | -3.63% |
| 2024-03 | $248.7 | $239.0 | $9.71 | 3,745,343.0 | +2.59% |
| 2024-02 | $243.0 | $229.4 | $13.54 | 5,699,287.0 | +5.48% |
| 2024-01 | $233.3 | $219.4 | $13.97 | 16,326,777.0 | +2.35% |
Ishares S P 100 Etf Storia dei prezzi delle azioni (OEF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $224.5 | $213.4 | $11.08 | 4,989,730.0 | +3.60% |
| 2023-11 | $217.0 | $198.0 | $19.04 | 6,938,770.0 | +9.16% |
| 2023-10 | $206.6 | $193.0 | $13.56 | 15,770,961.0 | -1.56% |
| 2023-09 | $213.1 | $198.0 | $15.06 | 3,820,113.0 | -5.20% |
| 2023-08 | $213.7 | $202.5 | $11.24 | 4,384,038.0 | -1.19% |
| 2023-07 | $214.8 | $203.5 | $11.33 | 4,760,668.0 | +3.45% |
| 2023-06 | $207.9 | $195.4 | $12.48 | 4,614,639.0 | +5.68% |
| 2023-05 | $198.1 | $185.7 | $12.40 | 5,330,998.0 | +2.53% |
| 2023-04 | $191.1 | $185.4 | $5.74 | 3,471,261.0 | +2.17% |
| 2023-03 | $187.2 | $172.0 | $15.12 | 5,300,271.0 | +5.30% |
| 2023-02 | $187.7 | $176.4 | $11.29 | 4,633,409.0 | -2.12% |
| 2023-01 | $182.7 | $168.4 | $14.24 | 5,266,256.0 | +6.40% |
1.38%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):