Deutsche Märkte öffnen in 4 Stunden 56 Minuten

iShares Core S&P Small-Cap ETF (IJR)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
100,51+0,95 (+0,95%)
Börsenschluss: 4:00PM EST

100,75 0,24 (0,24 %)
Nachbörse: 7:17PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 2021100,68100,8599,76100,51100,515.381.586
15. Jan. 2021100,09100,2798,5799,5699,565.677.800
14. Jan. 202199,88101,6899,81101,33101,3314.533.100
13. Jan. 202199,96100,0898,7798,9898,987.116.800
12. Jan. 202198,5499,9298,4499,8699,865.205.100
11. Jan. 202196,9198,2296,6298,1798,173.933.400
08. Jan. 202199,3499,3496,5697,7297,725.387.800
07. Jan. 202197,8798,7297,5198,5398,534.208.200
06. Jan. 202194,0098,3694,0097,5097,507.860.600
05. Jan. 202190,8193,6290,8092,9892,984.135.000
04. Jan. 202192,5092,8089,7991,0491,045.909.100
31. Dez. 202091,7292,2391,0491,9091,903.016.500
30. Dez. 202091,1992,2391,1991,7691,762.465.400
29. Dez. 202092,6192,7690,4390,8490,845.530.100
28. Dez. 202092,9393,1492,3292,4292,425.026.300
24. Dez. 202092,3892,3991,6192,0792,071.537.800
23. Dez. 202091,5492,3291,4991,9991,993.739.900
22. Dez. 202090,7091,2490,2091,1291,123.272.000
21. Dez. 202089,5290,7789,0690,5590,554.070.800
18. Dez. 202091,9392,1790,7090,8790,875.477.200
17. Dez. 202091,1791,6990,6991,6591,652.505.100
16. Dez. 202091,4791,5690,4490,8390,833.263.200
15. Dez. 202089,6691,3189,3991,2891,282.575.800
14. Dez. 202090,0490,4188,9188,9488,943.821.000
14. Dez. 20200.248 Dividende
11. Dez. 202089,4790,1788,6389,3989,142.002.400
10. Dez. 202089,0890,2988,7590,1289,872.335.200
09. Dez. 202090,3890,9389,0989,7089,456.729.800
08. Dez. 202088,3589,8188,2389,6589,402.807.300
07. Dez. 202089,2089,2388,5188,9988,743.566.800
04. Dez. 202087,6889,3887,6789,2188,963.437.600
03. Dez. 202086,8487,7486,6287,0586,812.396.700
02. Dez. 202085,8886,7885,4686,4886,243.458.700
01. Dez. 202086,2186,8185,5886,0885,847.141.700
30. Nov. 202086,8086,8584,8985,1484,903.378.000
27. Nov. 202087,2487,3886,4787,0986,851.077.700
25. Nov. 202087,6787,6786,5287,2487,003.538.200
24. Nov. 202087,0088,4186,7387,9387,695.105.800
23. Nov. 202084,7186,3384,5785,8385,598.663.600
20. Nov. 202083,5884,1083,2383,8883,652.839.900
19. Nov. 202083,2884,0882,7483,9783,743.325.200
18. Nov. 202085,0485,3483,4683,4883,253.790.300
17. Nov. 202083,6184,8982,5684,6684,437.079.000
16. Nov. 202083,6484,3082,9684,1983,965.598.300
13. Nov. 202080,3382,1080,3281,7381,506.354.700
12. Nov. 202080,5780,7078,8479,6079,384.184.600
11. Nov. 202082,2982,2980,6081,3481,113.545.900
10. Nov. 202080,4782,2880,1881,8881,659.854.200
09. Nov. 202081,0482,4679,6879,7879,568.625.100
06. Nov. 202077,0977,1875,9976,1175,905.220.400
05. Nov. 202075,4477,1575,4376,8676,654.466.700
04. Nov. 202074,6475,6773,7574,6774,465.991.500
03. Nov. 202074,6775,8374,5475,3975,184.183.500
02. Nov. 202072,8973,5672,5473,5473,345.332.100
30. Okt. 202072,5773,1271,2872,0271,829.430.600
29. Okt. 202071,7373,2671,1072,9572,754.278.300
28. Okt. 202072,4772,9771,7771,8471,644.107.300
27. Okt. 202075,0175,1874,0774,1173,903.135.400
26. Okt. 202075,7375,8574,1075,0974,884.045.200
23. Okt. 202076,6876,9475,9376,6876,472.760.600
22. Okt. 202075,4276,3875,0276,3276,112.707.400
21. Okt. 202075,6175,8575,0575,0974,883.141.900
20. Okt. 202075,4976,2875,2575,5175,303.273.800
19. Okt. 202076,1376,6174,8175,0074,792.960.400
16. Okt. 202076,3376,5775,8375,8375,622.788.900
15. Okt. 202074,4376,4874,1776,2776,063.249.300
14. Okt. 202075,9276,4375,2675,3075,092.948.700
13. Okt. 202076,1176,1175,3875,7375,523.202.600
12. Okt. 202076,4176,7375,9876,5976,382.396.800
09. Okt. 202076,3376,6275,6676,0875,876.687.300
08. Okt. 202075,1575,7774,8375,6875,473.757.500
07. Okt. 202074,3074,9173,9574,5674,3513.428.700
06. Okt. 202074,1575,5073,4173,5173,314.653.000
05. Okt. 202072,6273,6572,6173,5373,332.810.100
02. Okt. 202069,8772,2769,7071,9271,725.841.400
01. Okt. 202070,6971,2669,9671,2371,032.885.400
30. Sept. 202070,1671,3869,6570,2370,045.629.500
29. Sept. 202070,3970,4969,2670,0369,842.743.400
28. Sept. 202069,2970,6969,2970,4370,232.605.300
25. Sept. 202067,4968,6967,4868,4868,295.457.700
24. Sept. 202067,5168,9166,7467,7767,585.878.600
23. Sept. 202069,4070,0667,4467,5067,314.273.500
23. Sept. 20200.289 Dividende
22. Sept. 202069,4269,8268,7169,6569,173.820.000
21. Sept. 202070,2070,3168,4169,2468,763.860.600
18. Sept. 202072,3072,8670,8571,7371,233.328.600
17. Sept. 202071,7272,4871,2772,1471,642.394.000
16. Sept. 202072,5773,6972,3872,7272,221.975.000
15. Sept. 202072,8173,0372,0772,2371,732.194.600
14. Sept. 202071,6072,3771,2772,2171,712.160.300
11. Sept. 202071,8171,8870,3470,9870,494.168.200
10. Sept. 202072,7173,0371,3871,4770,984.090.400
09. Sept. 202072,3172,7571,7372,4471,943.512.600
08. Sept. 202072,4772,8571,4671,6371,133.558.000
04. Sept. 202074,7274,8072,0373,4172,903.673.700
03. Sept. 202075,4575,6773,3373,8073,296.135.700
02. Sept. 202075,0675,9174,5475,6875,164.236.600
01. Sept. 202073,8174,8673,3874,8274,304.565.700
31. Aug. 202074,9775,0073,9373,9773,463.522.500
28. Aug. 202074,9075,0874,4275,0874,564.779.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...