66.35
0.02%
0.010
Dopo l'orario di chiusura:
66.50
0.15
+0.23%
Storico Dei Prezzi Delle Azioni Di Ishares U S Small Cap Equity Factor Etf (SMLF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-09-30 | $66.50 | $65.77 | $0.7299 | 41,028.0 | +0.02% |
2024-09-27 | $66.85 | $66.03 | $0.8244 | 140,779.0 | +0.41% |
2024-09-26 | $66.47 | $65.76 | $0.7051 | 79,509.0 | +0.84% |
2024-09-25 | $66.35 | $65.42 | $0.93 | 86,028.0 | -1.44% |
2024-09-24 | $66.81 | $66.24 | $0.565 | 85,872.0 | +0.17% |
2024-09-23 | $66.60 | $65.96 | $0.64 | 96,832.0 | +0.29% |
2024-09-20 | $66.52 | $66.06 | $0.46 | 33,017.0 | -0.77% |
2024-09-19 | $66.89 | $66.14 | $0.7455 | 20,733.0 | +1.94% |
2024-09-18 | $66.70 | $65.14 | $1.56 | 30,774.0 | +0.05% |
2024-09-17 | $65.87 | $65.12 | $0.7529 | 45,780.0 | +0.86% |
2024-09-16 | $64.97 | $64.50 | $0.4705 | 34,652.0 | +0.53% |
2024-09-13 | $64.49 | $63.61 | $0.88 | 29,497.0 | +2.17% |
2024-09-12 | $63.28 | $62.27 | $1.01 | 58,579.0 | +1.12% |
2024-09-11 | $62.42 | $60.85 | $1.57 | 34,545.0 | +0.74% |
2024-09-10 | $62.32 | $61.49 | $0.83 | 47,929.0 | -0.27% |
2024-09-09 | $62.66 | $62.03 | $0.63 | 62,570.0 | +0.21% |
2024-09-06 | $63.31 | $61.86 | $1.45 | 34,894.0 | -1.49% |
2024-09-05 | $63.41 | $62.70 | $0.71 | 42,707.0 | -0.44% |
2024-09-04 | $63.78 | $63.01 | $0.77 | 53,184.0 | -0.43% |
Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares U S Small Cap Equity Factor 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 SMLF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares U S Small Cap Equity Factor Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares U S Small Cap Equity Factor Etf Storia dei prezzi delle azioni (SMLF) 2024
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-09 | $66.89 | $60.85 | $6.04 | 1,153,636.0 | +1.80% |
2024-08 | $65.92 | $58.56 | $7.36 | 1,586,429.0 | -0.82% |
2024-07 | $66.75 | $60.25 | $6.50 | 2,238,835.0 | +7.37% |
2024-06 | $62.90 | $59.92 | $2.98 | 1,757,776.0 | -1.83% |
2024-05 | $63.80 | $59.38 | $4.41 | 1,764,364.0 | +4.51% |
2024-04 | $63.77 | $58.48 | $5.29 | 1,289,328.0 | -6.17% |
2024-03 | $63.91 | $60.78 | $3.13 | 1,718,434.0 | +3.94% |
2024-02 | $61.56 | $57.14 | $4.42 | 1,222,185.0 | +6.01% |
2024-01 | $59.24 | $55.96 | $3.28 | 1,156,846.0 | -1.90% |
Ishares U S Small Cap Equity Factor Etf Storia dei prezzi delle azioni (SMLF) 2023
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2023-12 | $59.61 | $52.70 | $6.91 | 1,083,672.0 | +11.13% |
2023-11 | $53.26 | $48.20 | $5.06 | 697,984.0 | +9.04% |
2023-10 | $52.04 | $47.77 | $4.27 | 991,710.0 | -6.16% |
2023-09 | $55.47 | $50.91 | $4.56 | 529,895.0 | -5.43% |
2023-08 | $56.43 | $52.60 | $3.83 | 796,969.0 | -3.39% |
2023-07 | $56.66 | $52.07 | $4.59 | 2,800,673.0 | +5.59% |
2023-06 | $53.91 | $49.26 | $4.65 | 1,320,257.0 | +8.59% |
2023-05 | $51.01 | $48.36 | $2.65 | 2,098,013.0 | -2.02% |
2023-04 | $51.64 | $49.34 | $2.30 | 2,932,041.0 | -1.68% |
2023-03 | $54.81 | $47.96 | $6.85 | 1,601,682.0 | -4.51% |
2023-02 | $56.38 | $53.01 | $3.37 | 1,193,673.0 | -1.27% |
2023-01 | $54.39 | $49.09 | $5.30 | 2,287,405.0 | +9.48% |
Ishares U S Small Cap Equity Factor Etf Storia dei prezzi delle azioni (SMLF) 2022
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2022-12 | $53.29 | $48.68 | $4.61 | 1,726,162.0 | -6.60% |
2022-11 | $53.17 | $48.36 | $4.81 | 1,188,168.0 | +5.29% |
2022-10 | $50.74 | $44.99 | $5.75 | 1,306,655.0 | +12.82% |
2022-09 | $51.08 | $43.93 | $7.15 | 1,566,122.0 | -10.35% |
2022-08 | $53.93 | $49.91 | $4.02 | 1,202,195.0 | -3.42% |
2022-07 | $51.82 | $45.64 | $6.18 | 1,911,986.0 | +10.26% |
2022-06 | $53.94 | $45.86 | $8.08 | 1,583,617.0 | -10.79% |
2022-05 | $53.79 | $47.38 | $6.41 | 1,739,449.0 | +3.12% |
2022-04 | $55.54 | $50.54 | $5.00 | 973,129.0 | -6.60% |
2022-03 | $56.55 | $51.79 | $4.76 | 1,086,352.0 | +0.78% |
2022-02 | $55.49 | $50.56 | $4.93 | 1,555,385.0 | +1.69% |
2022-01 | $58.32 | $50.50 | $7.82 | 2,939,575.0 | -6.99% |
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):