iShares Russel 2000 ETF
WKN: 592353 / ISIN: US4642876555Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 08.01.20 | 164,80 | 166,03 | 164,72 | 165,37 | 2746481 |
| 07.01.20 | 164,86 | 165,33 | 164,22 | 164,80 | 1989556 |
| 06.01.20 | 163,86 | 165,54 | 163,55 | 165,37 | 2468702 |
| 03.01.20 | 163,80 | 165,40 | 163,79 | 165,11 | 3323338 |
| 02.01.20 | 166,69 | 166,75 | 164,23 | 165,78 | 3242187 |
| 31.12.19 | 165,07 | 166,35 | 164,72 | 165,70 | 2770988 |
| 30.12.19 | 165,96 | 166,20 | 164,58 | 165,47 | 2812018 |
| 27.12.19 | 167,10 | 167,11 | 165,44 | 165,83 | 2266845 |
| 26.12.19 | 166,83 | 166,98 | 166,37 | 166,69 | 1483807 |
| 24.12.19 | 166,38 | 166,69 | 166,04 | 166,68 | 774535 |
| 23.12.19 | 166,15 | 166,36 | 165,36 | 166,32 | 2066157 |
| 20.12.19 | 166,15 | 166,41 | 165,72 | 165,89 | 3383901 |
| 19.12.19 | 165,20 | 165,70 | 164,90 | 165,68 | 1940692 |
| 18.12.19 | 165,00 | 165,28 | 164,32 | 165,05 | 2447468 |
| 17.12.19 | 164,11 | 164,68 | 163,70 | 164,64 | 2030525 |
| 16.12.19 | 164,10 | 164,84 | 163,74 | 163,84 | 2562025 |
| 13.12.19 | 163,72 | 164,81 | 162,55 | 163,29 | 3757268 |
| 12.12.19 | 162,76 | 165,09 | 162,25 | 163,96 | 4908451 |
| 11.12.19 | 162,77 | 163,08 | 161,95 | 162,55 | 2313513 |
| 10.12.19 | 162,37 | 162,96 | 161,94 | 162,60 | 2124448 |
| 09.12.19 | 162,81 | 163,15 | 162,40 | 162,48 | 1754695 |
| 06.12.19 | 162,67 | 163,40 | 162,50 | 162,83 | 2615322 |
| 05.12.19 | 161,48 | 161,65 | 160,45 | 160,95 | 2317709 |
| 04.12.19 | 160,41 | 161,22 | 160,30 | 160,82 | 1851233 |
| 03.12.19 | 158,82 | 159,75 | 158,10 | 159,71 | 2938193 |
