69.03
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 |
---|---|---|---|---|---|
2025-07-21 | $69.85 | $69.03 | $0.8179 | 81,784.0 | -0.60% |
2025-07-18 | $69.91 | $69.18 | $0.73 | 101,257.0 | -0.20% |
2025-07-17 | $69.70 | $68.94 | $0.76 | 175,262.0 | +1.09% |
2025-07-16 | $68.90 | $67.69 | $1.21 | 53,177.0 | +0.60% |
2025-07-15 | $69.82 | $68.33 | $1.48 | 88,510.0 | -1.68% |
2025-07-14 | $69.60 | $69.01 | $0.5891 | 77,190.0 | +0.58% |
2025-07-11 | $69.73 | $69.20 | $0.5334 | 198,731.0 | -1.24% |
2025-07-10 | $70.43 | $69.60 | $0.8323 | 78,420.0 | +0.55% |
2025-07-09 | $69.77 | $69.18 | $0.5867 | 188,336.0 | +0.52% |
2025-07-08 | $69.62 | $69.06 | $0.5563 | 188,412.0 | +0.36% |
2025-07-07 | $69.84 | $68.64 | $1.20 | 82,959.0 | -1.06% |
2025-07-03 | $69.88 | $69.54 | $0.34 | 42,967.0 | +0.74% |
2025-07-02 | $69.31 | $68.55 | $0.76 | 70,239.0 | +1.03% |
2025-07-01 | $69.18 | $67.69 | $1.49 | 344,662.0 | +0.96% |
2025-06-30 | $68.17 | $67.68 | $0.4869 | 55,487.0 | +0.13% |
2025-06-27 | $68.29 | $67.38 | $0.9138 | 84,056.0 | +0.55% |
2025-06-26 | $67.57 | $66.88 | $0.69 | 58,103.0 | +1.28% |
2025-06-25 | $67.41 | $66.58 | $0.83 | 78,349.0 | -0.76% |
2025-06-24 | $67.44 | $66.70 | $0.74 | 103,113.0 | +1.14% |
2025-06-23 | $66.48 | $65.14 | $1.34 | 109,868.0 | +0.90% |
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) 2025
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2025-07 | $70.43 | $67.69 | $2.74 | 1,853,690.0 | +1.59% |
2025-06 | $68.29 | $64.15 | $4.14 | 1,804,883.0 | +4.36% |
2025-05 | $66.90 | $60.97 | $5.94 | 2,834,307.0 | +6.69% |
2025-04 | $63.77 | $53.39 | $10.38 | 8,509,636.0 | -1.82% |
2025-03 | $67.15 | $60.59 | $6.56 | 6,251,672.0 | -6.71% |
2025-02 | $71.32 | $65.54 | $5.78 | 3,275,429.0 | -5.41% |
2025-01 | $71.58 | $66.16 | $5.43 | 2,781,591.0 | +4.36% |
Ishares U S Small Cap Equity Factor Etf Storia dei prezzi delle azioni (SMLF) 2024
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-12 | $74.15 | $66.80 | $7.35 | 2,142,764.0 | -8.18% |
2024-11 | $74.69 | $65.98 | $8.71 | 1,564,784.0 | +11.70% |
2024-10 | $68.23 | $64.93 | $3.30 | 1,595,655.0 | -0.59% |
2024-09 | $66.89 | $60.85 | $6.04 | 1,112,608.0 | +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% |
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):