Scarica l'app Stockscreener
286.91
0.33%
0.94
Dopo l'orario di chiusura:
286.72
-0.19
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-05-14 | $287.4 | $285.9 | $1.55 | 525,813.0 | +0.33% |
| 2025-05-13 | $286.6 | $283.2 | $3.48 | 378,832.0 | +0.91% |
| 2025-05-12 | $283.4 | $280.3 | $3.04 | 331,301.0 | +3.68% |
| 2025-05-09 | $275.3 | $272.8 | $2.49 | 171,416.0 | -0.25% |
| 2025-05-08 | $276.4 | $272.1 | $4.28 | 478,133.0 | +0.87% |
| 2025-05-07 | $273.3 | $269.2 | $4.12 | 345,860.0 | +0.41% |
| 2025-05-06 | $273.0 | $270.1 | $2.94 | 212,909.0 | -1.10% |
| 2025-05-05 | $274.9 | $272.6 | $2.21 | 239,186.0 | -0.75% |
| 2025-05-02 | $276.3 | $273.1 | $3.16 | 306,319.0 | +1.49% |
| 2025-05-01 | $274.5 | $271.4 | $3.05 | 350,175.0 | +1.03% |
| 2025-04-30 | $269.8 | $262.6 | $7.25 | 274,371.0 | -0.20% |
| 2025-04-29 | $269.6 | $266.4 | $3.21 | 208,839.0 | +0.53% |
| 2025-04-28 | $269.0 | $264.6 | $4.44 | 207,386.0 | +0.00% |
| 2025-04-25 | $267.9 | $264.0 | $3.94 | 239,564.0 | +1.12% |
| 2025-04-24 | $265.1 | $259.2 | $5.93 | 196,803.0 | +2.24% |
| 2025-04-23 | $263.8 | $258.3 | $5.44 | 559,109.0 | +1.78% |
| 2025-04-22 | $255.6 | $250.7 | $4.92 | 414,760.0 | +2.45% |
| 2025-04-21 | $251.5 | $245.5 | $5.99 | 472,025.0 | -2.17% |
| 2025-04-17 | $256.5 | $253.1 | $3.37 | 420,238.0 | -0.19% |
| 2025-04-16 | $258.9 | $251.4 | $7.55 | 407,033.0 | -2.50% |
| 2025-04-15 | $263.8 | $260.7 | $3.04 | 297,400.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $287.4 | $269.2 | $18.20 | 3,865,757.0 | +6.74% |
| 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% |
0.73%
0.75%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):