iShares Russel 2000 ETF
WKN: 592353 / ISIN: US4642876555Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.12.19 | 162,14 | 162,20 | 159,91 | 160,22 | 3002122 |
| 29.11.19 | 162,33 | 162,79 | 161,67 | 161,74 | 1716610 |
| 27.11.19 | 162,28 | 162,93 | 162,08 | 162,81 | 1933273 |
| 26.11.19 | 161,71 | 162,54 | 161,29 | 161,65 | 3296705 |
| 25.11.19 | 159,10 | 161,83 | 158,89 | 161,59 | 4077736 |
| 22.11.19 | 158,32 | 158,54 | 157,35 | 158,23 | 2776098 |
| 21.11.19 | 158,81 | 158,89 | 157,24 | 157,70 | 3816817 |
| 20.11.19 | 158,52 | 159,58 | 157,27 | 158,57 | 4284429 |
| 19.11.19 | 159,08 | 159,70 | 158,31 | 159,11 | 2831066 |
| 18.11.19 | 158,72 | 158,74 | 157,95 | 158,51 | 2300764 |
| 15.11.19 | 159,26 | 159,27 | 158,36 | 158,94 | 2121181 |
| 14.11.19 | 157,95 | 158,91 | 157,81 | 158,12 | 2696054 |
| 13.11.19 | 157,66 | 158,50 | 157,19 | 158,19 | 3212189 |
| 12.11.19 | 158,92 | 159,88 | 158,49 | 158,81 | 2355557 |
| 11.11.19 | 158,03 | 158,90 | 157,88 | 158,76 | 1677614 |
| 08.11.19 | 158,32 | 159,27 | 157,95 | 159,08 | 2697800 |
| 07.11.19 | 159,75 | 160,17 | 158,17 | 158,67 | 2961775 |
| 06.11.19 | 158,94 | 158,98 | 157,82 | 158,20 | 2562001 |
| 05.11.19 | 159,41 | 160,45 | 158,98 | 159,11 | 2684531 |
| 04.11.19 | 159,44 | 159,70 | 158,47 | 158,93 | 3431301 |
| 01.11.19 | 156,35 | 158,18 | 156,05 | 158,08 | 3741633 |
| 31.10.19 | 156,02 | 156,02 | 154,29 | 155,46 | 3385123 |
| 30.10.19 | 156,78 | 156,78 | 155,29 | 156,43 | 2656353 |
| 29.10.19 | 156,02 | 157,34 | 155,86 | 156,84 | 2110016 |
| 28.10.19 | 155,65 | 156,98 | 155,64 | 156,31 | 2758929 |
