Hot Features
Premium
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| iShares Core S&P 500 | IVV | AMEX | Exchange Traded Fund |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 3,31 | 0,66% | 506,17 | 12:11:53 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 502,86 |
IVV Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 501,61 | 513,27 | 499,95 | 506,74 | 4.120.866 | 4,56 | 0,91% |
| 1 Monat | 526,09 | 526,435 | 496,30 | 510,47 | 5.347.776 | -19,92 | -3,79% |
| 3 Monate | 500,57 | 527,155 | 493,07 | 513,15 | 5.420.936 | 5,60 | 1,12% |
| 6 Monate | 428,48 | 527,155 | 428,48 | 491,40 | 5.201.125 | 77,69 | 18,13% |
| 1 Jahr | 416,54 | 527,155 | 405,54 | 466,38 | 4.687.561 | 89,63 | 21,52% |
| 3 Jahre | 421,02 | 527,155 | 349,53 | 435,03 | 5.038.498 | 85,15 | 20,22% |
| 5 Jahre | 293,64 | 527,155 | 220,2756 | 389,44 | 4.922.392 | 212,53 | 72,38% |
IVV 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Mai 2024 | 502,86 | -1,58 | -0,31% | 503,80 | 510,69 | 502,3535 | 4.918.796 |
| 01 Mai 2024 | 504,44 | -8,15 | -1,59% | 511,06 | 512,06 | 504,44 | 4.927.500 |
| 30 Apr 2024 | 512,59 | 1,82 | 0,36% | 512,65 | 513,27 | 509,765 | 3.013.974 |
| 27 Apr 2024 | 510,77 | 4,95 | 0,98% | 508,85 | 512,39 | 508,21 | 4.033.405 |
| 26 Apr 2024 | 505,82 | -2,15 | -0,42% | 501,61 | 506,75 | 499,95 | 3.710.653 |
| 25 Apr 2024 | 507,97 | -0,20 | -0,04% | 509,03 | 509,85 | 505,64 | 4.155.713 |
| 24 Apr 2024 | 508,17 | 6,05 | 1,20% | 504,23 | 508,55 | 503,68 | 4.110.167 |
| 23 Apr 2024 | 502,12 | 4,59 | 0,92% | 500,275 | 504,83 | 497,85 | 4.041.336 |
| 20 Apr 2024 | 497,53 | -4,35 | -0,87% | 501,86 | 502,89 | 496,30 | 4.932.856 |
| 19 Apr 2024 | 501,88 | -1,16 | -0,23% | 504,43 | 506,58 | 501,00 | 4.730.148 |
| 18 Apr 2024 | 503,04 | -2,94 | -0,58% | 508,53 | 508,67 | 501,58 | 7.372.605 |
| 17 Apr 2024 | 505,98 | -0,97 | -0,19% | 507,37 | 508,99 | 504,68 | 7.907.489 |
| 16 Apr 2024 | 506,95 | -6,36 | -1,24% | 517,69 | 517,81 | 506,05 | 6.307.787 |
| 13 Apr 2024 | 513,31 | -7,28 | -1,40% | 516,93 | 518,35 | 511,60 | 6.394.322 |
| 12 Apr 2024 | 520,59 | 3,87 | 0,75% | 518,20 | 522,02 | 514,60 | 4.331.793 |
| 11 Apr 2024 | 516,72 | -5,06 | -0,97% | 515,98 | 518,69 | 514,61 | 4.615.869 |
| 10 Apr 2024 | 521,78 | 0,65 | 0,12% | 523,04 | 523,28 | 516,88 | 4.867.872 |
| 09 Apr 2024 | 521,13 | 0,14 | 0,03% | 521,71 | 522,74 | 520,4303 | 10.268.695 |
| 06 Apr 2024 | 520,99 | 5,38 | 1,04% | 517,00 | 523,00 | 516,55 | 5.275.573 |
| 05 Apr 2024 | 515,61 | -6,42 | -1,23% | 526,09 | 526,435 | 515,27 | 7.038.958 |
| 04 Apr 2024 | 522,03 | 0,58 | 0,11% | 520,26 | 523,509 | 520,21 | 5.820.010 |
| 03 Apr 2024 | 521,45 | -3,43 | -0,65% | 520,77 | 521,52 | 519,04 | 7.768.052 |
