IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 202083,7583,7582,6783,0283,023.849.400
20. Feb. 202083,4484,1182,9483,9983,992.857.600
19. Feb. 202083,5383,8283,2683,5583,552.137.700
18. Feb. 202083,4683,7082,7683,2383,232.408.500
14. Feb. 202084,1984,1983,4383,6883,681.930.900
13. Feb. 202083,3484,2983,3484,1384,132.667.200
12. Feb. 202083,8283,9683,4783,8583,852.967.800
11. Feb. 202083,0383,8182,8983,2983,293.385.100
10. Feb. 202082,1682,6482,0682,6182,612.281.800
07. Feb. 202083,1783,3082,1282,3482,343.515.000
06. Feb. 202084,2084,2983,5583,6083,601.787.500
05. Feb. 202082,9883,9582,8083,8383,832.908.000
04. Feb. 202082,2982,6282,1582,2682,262.743.700
03. Feb. 202080,9881,6780,4881,2481,245.889.100
31. Jan. 202082,0382,1780,2980,4880,484.374.300
30. Jan. 202081,9382,5181,4882,4482,442.747.000
29. Jan. 202083,3283,6882,5082,5382,532.983.900
28. Jan. 202083,0283,4082,7783,1083,102.690.200
27. Jan. 202082,1182,9881,9182,5182,513.194.700
24. Jan. 202084,9084,9482,9483,4383,433.165.800
23. Jan. 202084,3584,8683,6484,7584,754.458.100
22. Jan. 202084,8985,0384,4584,5784,571.957.100
21. Jan. 202084,9985,0484,4084,5784,573.074.200
17. Jan. 202085,8985,9285,2385,3785,372.661.900
16. Jan. 202084,9985,8084,9585,5285,522.773.700
15. Jan. 202083,9184,7583,8484,4384,432.947.000
14. Jan. 202083,5184,6083,3684,0784,073.345.300
13. Jan. 202083,0783,8382,7383,7683,762.965.600
10. Jan. 202083,4783,5082,6483,0783,072.586.800
09. Jan. 202083,8583,8783,3583,4683,462.870.800
08. Jan. 202083,3083,8683,1583,4883,483.024.000
07. Jan. 202083,4683,6383,1283,3083,302.429.400
06. Jan. 202083,1883,8882,9283,7883,784.593.000
03. Jan. 202083,1383,9383,0483,8683,864.290.600
02. Jan. 202084,3184,3983,1383,9183,914.221.600
31. Dez. 201983,5384,1883,2883,8583,854.094.800
30. Dez. 201983,7284,0183,1883,6083,603.056.200
27. Dez. 201984,2584,2683,4783,6583,652.179.200
26. Dez. 201984,1384,2283,8384,0384,031.725.700
24. Dez. 201984,1284,1483,8384,1484,141.303.300
23. Dez. 201983,9784,0783,5783,9183,913.374.700
20. Dez. 201984,3984,3983,7783,7783,776.053.200
19. Dez. 201983,7383,9283,5383,9083,902.262.100
18. Dez. 201983,5783,7883,2183,6483,642.154.000
17. Dez. 201982,8483,3682,7383,3583,352.870.500
16. Dez. 201982,8783,3782,6482,6482,642.498.500
16. Dez. 20190.411 Dividende
13. Dez. 201983,1783,5882,4282,7182,302.817.100
12. Dez. 201982,3283,7982,1883,2482,833.249.100
11. Dez. 201982,4482,5381,9982,3581,943.847.400
10. Dez. 201982,3982,6082,0982,3781,962.292.700
09. Dez. 201982,5382,7082,3582,3981,983.193.200
06. Dez. 201982,2982,9582,2782,6182,204.987.300
05. Dez. 201981,4681,7181,1381,4781,073.016.100
04. Dez. 201980,9681,5180,8681,2080,805.287.300
03. Dez. 201980,1780,5879,7480,5780,173.181.200
02. Dez. 201982,0682,0780,7880,9080,502.714.600
29. Nov. 201982,2182,2881,7181,8181,401.026.700
27. Nov. 201982,2182,5282,1182,3481,931.911.400
26. Nov. 201982,0782,4981,8281,9781,562.887.700
25. Nov. 201980,4582,2280,4482,0481,639.387.400
22. Nov. 201980,1180,2279,6380,0479,642.226.800
21. Nov. 201980,3180,3779,5779,8579,452.170.700
20. Nov. 201980,4480,8879,7480,2879,882.706.100
19. Nov. 201980,9280,9980,4180,7180,311.920.200
18. Nov. 201980,8080,8080,3280,5680,162.830.900
15. Nov. 201981,0081,1280,5080,9280,522.862.200
14. Nov. 201980,4880,9980,3880,4980,092.141.700
13. Nov. 201980,6580,8480,2380,6580,252.444.800
12. Nov. 201981,2381,6781,0081,1180,711.790.800
11. Nov. 201980,8581,2180,7081,1480,741.906.800
08. Nov. 201981,0581,4580,8681,3880,982.117.400
07. Nov. 201981,7682,1381,0381,2680,862.499.500
06. Nov. 201981,4181,4580,7981,0780,672.757.900
05. Nov. 201981,5182,1681,3481,4481,043.786.000
04. Nov. 201981,2981,5480,9881,3180,914.628.200
01. Nov. 201979,8180,7179,7380,6580,252.503.800
31. Okt. 201980,0580,0878,8279,4279,034.793.100
30. Okt. 201980,5580,5679,6780,2179,812.482.900
29. Okt. 201980,1380,8680,0080,6480,243.149.500
28. Okt. 201979,9480,6979,8080,3279,923.246.700
25. Okt. 201978,9579,8878,9279,5879,182.363.200
24. Okt. 201979,4379,4778,6879,1178,722.177.800
23. Okt. 201979,0379,2878,6979,2578,861.604.100
22. Okt. 201978,9879,4178,5579,0578,662.182.400
21. Okt. 201978,8479,4478,7278,8378,442.667.400
18. Okt. 201978,2478,6377,5478,0877,691.895.200
17. Okt. 201978,0478,6577,9378,5778,183.720.800
16. Okt. 201977,3478,0977,3477,6977,302.315.400
15. Okt. 201976,7877,8476,6077,4977,102.161.300
14. Okt. 201976,7476,7776,1876,6576,271.745.700
11. Okt. 201976,4377,7776,4376,8576,472.879.100
10. Okt. 201975,4075,9975,2275,4775,092.404.700
09. Okt. 201975,5375,6375,0675,2974,922.711.200
08. Okt. 201975,6275,7274,8775,0574,682.724.900
07. Okt. 201976,2876,9275,8776,3475,963.527.000
04. Okt. 201975,8676,4775,4176,4076,022.246.900
03. Okt. 201975,2875,7974,3275,6675,283.906.600
02. Okt. 201975,8875,9474,9775,5575,174.223.800
01. Okt. 201978,2078,9176,0576,3175,936.716.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen