Deutsche Märkte geschlossen

iShares Edge MSCI USA Value Factor UCITS ETF (IUVD.L)

LSE - LSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
5,76-0,03 (-0,59%)
Börsenschluss: 04:28PM GMT
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 20225,795,795,765,765,76159.070
28. Nov. 20225,855,855,815,805,80133.073
25. Nov. 20225,875,885,865,875,8782.497
24. Nov. 20225,865,875,865,865,8636.189
23. Nov. 20225,855,855,835,855,8535.105
22. Nov. 20225,735,815,735,815,81110.885
21. Nov. 20225,745,745,735,725,7218.977
18. Nov. 20225,725,785,725,755,756.733
17. Nov. 20225,745,745,645,655,65192.069
16. Nov. 20225,835,845,755,755,7568.997
15. Nov. 20225,825,855,805,845,8422.993
14. Nov. 20225,825,835,805,835,8394.682
11. Nov. 20225,805,805,765,765,76105.335
10. Nov. 20225,535,725,535,745,7473.595
09. Nov. 20225,625,625,575,595,59125.932
08. Nov. 20225,595,665,595,665,66111.628
07. Nov. 20225,545,595,545,575,578.199
04. Nov. 20225,475,585,465,505,50252.840
03. Nov. 20225,505,505,445,475,47217.006
02. Nov. 20225,655,655,605,615,6131.080
01. Nov. 20225,645,655,625,625,6213.103
31. Okt. 20225,605,615,585,605,6015.211
28. Okt. 20225,475,595,475,595,5977.489
27. Okt. 20225,515,565,505,545,5444.644
26. Okt. 20225,495,535,485,555,5533.241
25. Okt. 20225,415,415,395,455,4532.902
24. Okt. 20225,315,405,295,385,3823.413
21. Okt. 20225,175,275,145,255,2536.781
20. Okt. 20225,215,255,165,245,24172.836
19. Okt. 20225,205,225,185,205,2059.567
18. Okt. 20225,245,265,225,175,17701.372
17. Okt. 20225,125,195,125,165,16165.300
14. Okt. 20225,185,215,135,115,11361.370
13. Okt. 20225,045,094,945,115,11222.899
12. Okt. 20225,065,085,045,055,0566.040
11. Okt. 20225,025,045,005,065,06171.950
10. Okt. 20225,095,095,065,055,0525.088
07. Okt. 20225,215,215,105,135,13178.265
06. Okt. 20225,275,275,245,255,2523.015
05. Okt. 20225,265,265,235,225,2239.416
04. Okt. 20225,165,225,165,275,2783.157
03. Okt. 20224,985,084,985,095,0985.997
30. Sept. 20225,015,065,015,045,0440.107
29. Sept. 20225,075,095,045,015,0130.939
28. Sept. 20224,995,094,975,085,08386.236
27. Sept. 20225,085,085,065,035,0340.836
26. Sept. 20225,105,105,055,055,05121.512
23. Sept. 20225,185,185,095,085,0867.449
22. Sept. 20225,235,295,225,225,2252.386
21. Sept. 20225,325,385,325,385,389.138
20. Sept. 20225,485,485,345,355,35179.029
16. Sept. 20225,415,425,385,395,3978.860
15. Sept. 20225,495,495,475,485,48245.264
14. Sept. 20225,515,515,475,485,48128.854
13. Sept. 20225,775,775,625,575,5740.478
12. Sept. 20225,705,755,705,745,74106.880
09. Sept. 20225,615,665,615,655,6511.190
08. Sept. 20225,545,565,535,565,5629.612
07. Sept. 20225,475,515,455,505,50104.553
06. Sept. 20225,555,565,465,495,49223.161
05. Sept. 20225,525,525,525,535,531.171
02. Sept. 20225,555,605,555,625,62115.576
01. Sept. 20225,515,525,465,495,49125.084
31. Aug. 20225,585,605,585,585,5876.216
30. Aug. 20225,655,715,655,615,6177.107
26. Aug. 20225,855,855,775,745,74105.175
25. Aug. 20225,795,795,795,825,821.628
24. Aug. 20225,745,785,745,785,784.335
23. Aug. 20225,745,765,745,775,777.092
22. Aug. 20225,845,845,795,785,7826.850
19. Aug. 20225,925,925,895,875,87170.654
18. Aug. 20225,915,915,895,925,9226.224
17. Aug. 20225,975,975,885,885,88219.492
16. Aug. 20225,945,955,935,965,96485.919
15. Aug. 20225,925,925,915,915,9123.786
12. Aug. 20225,855,905,855,895,89100.379
11. Aug. 20225,845,895,825,875,8730.920
10. Aug. 20225,665,805,665,805,80240.203
09. Aug. 20225,705,725,705,695,6987.146
08. Aug. 20225,755,775,725,765,76346.038
05. Aug. 20225,655,705,655,685,6869.886
04. Aug. 20225,765,775,735,735,7374.489
03. Aug. 20225,715,765,715,735,7318.273
02. Aug. 20225,725,725,705,745,745.780
01. Aug. 20225,745,775,745,775,7714.255
29. Juli 20225,715,715,705,705,7016.291
28. Juli 20225,695,695,665,705,709.880
27. Juli 20225,585,615,585,605,6049.256
26. Juli 20225,615,615,595,595,5998.204
25. Juli 20225,615,615,595,635,6361.701
22. Juli 20225,635,635,625,625,6211.280
21. Juli 20225,665,665,585,605,6060.374
20. Juli 20225,645,645,635,645,648.870
19. Juli 20225,495,615,495,605,60118.255
18. Juli 20225,565,565,565,555,5518.618
15. Juli 20225,405,485,405,495,4972.544
14. Juli 20225,415,415,315,335,3345.244
13. Juli 20225,475,505,475,425,4215.467
12. Juli 20225,435,515,425,525,5230.360
11. Juli 20225,505,515,495,485,488.660
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...