iShares Core S&P 500 ETF

IVV
🏛️ Mexiko →
12,217.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12,217.23 12,217.23 12,216.00 12,217.00 0.0M
2025-09-25 12,197.43 12,253.90 12,194.82 12,221.00 0.0M
2025-09-24 12,266.81 12,266.81 12,240.00 12,242.61 0.1M
2025-09-23 12,257.00 12,257.00 12,207.11 12,207.11 0.1M
2025-09-22 12,250.00 12,328.15 12,250.00 12,307.00 0.0M
2025-09-19 12,195.08 12,261.00 12,195.08 12,261.00 0.0M
2025-09-18 12,160.00 12,204.95 12,160.00 12,187.00 0.0M
2025-09-17 12,187.00 12,187.00 12,048.66 12,095.75 0.2M
2025-09-15 12,203.00 12,214.99 12,173.03 12,187.00 0.0M
2025-09-12 12,258.55 12,258.55 12,198.00 12,213.00 0.0M
2025-09-11 12,119.08 12,242.00 12,119.08 12,223.03 0.0M
2025-09-10 12,215.00 12,215.00 12,163.78 12,179.98 0.0M
2025-09-09 12,154.24 12,175.00 12,125.00 12,171.20 0.0M
2025-09-08 12,170.00 12,180.00 12,142.30 12,142.30 0.0M
2025-09-05 12,193.23 12,193.23 12,108.00 12,150.00 0.0M
2025-09-04 12,173.00 12,210.00 12,173.00 12,203.85 0.0M
2025-09-03 12,080.00 12,087.19 12,054.00 12,087.19 0.0M
2025-09-02 12,026.84 12,039.00 11,944.45 12,035.86 0.0M
2025-08-29 12,157.58 12,157.58 12,060.00 12,071.83 0.0M
2025-08-28 12,077.48 12,157.04 12,077.48 12,151.73 0.0M
2025-08-27 12,171.88 12,171.88 12,134.00 12,138.18 0.0M
2025-08-26 12,071.36 12,095.00 12,040.00 12,095.00 0.0M
2025-08-25 12,090.00 12,090.00 12,066.51 12,066.51 0.0M
2025-08-22 12,050.65 12,089.99 12,047.00 12,050.17 0.0M
2025-08-21 12,000.00 12,000.00 11,963.56 11,987.00 0.0M
2025-08-20 12,042.00 12,042.00 11,971.00 12,038.00 0.0M
2025-08-19 12,080.70 12,185.00 12,075.59 12,088.00 0.0M
2025-08-18 12,125.00 12,140.00 12,125.00 12,139.00 0.0M
2025-08-15 12,104.00 12,150.00 12,088.50 12,150.00 0.0M
2025-08-14 12,145.00 12,219.89 12,145.00 12,189.00 0.0M
2025-08-13 12,045.00 12,070.28 12,042.00 12,070.28 0.0M
2025-08-12 11,940.00 12,020.39 11,940.00 11,994.55 0.0M
2025-08-11 11,956.78 11,982.59 11,920.00 11,920.00 0.0M
2025-08-08 11,840.11 11,910.13 11,840.11 11,897.00 0.0M
2025-08-07 11,899.00 11,899.00 11,793.40 11,810.00 0.0M
2025-08-06 11,762.00 11,862.83 11,758.79 11,796.63 0.0M
2025-08-05 11,997.08 11,997.08 11,814.89 11,850.00 0.0M
2025-08-04 11,905.00 11,985.64 11,905.00 11,985.00 0.0M
2025-08-01 12,000.00 12,000.00 11,789.00 11,804.79 0.0M
2025-07-31 12,115.00 12,115.00 11,950.84 12,008.60 0.0M
2025-07-30 12,010.00 12,032.47 12,000.00 12,010.00 0.0M
2025-07-29 12,008.00 12,031.71 11,960.00 11,980.00 0.0M
2025-07-28 11,925.00 12,036.49 11,925.00 11,998.35 0.1M
2025-07-25 11,860.00 11,886.00 11,860.00 11,875.00 0.0M
2025-07-24 11,812.51 11,859.74 11,812.51 11,824.65 0.0M
2025-07-23 11,765.59 11,800.00 11,765.59 11,798.00 0.0M
2025-07-22 11,785.00 11,785.00 11,727.00 11,782.59 0.0M
2025-07-21 11,809.99 11,839.50 11,789.00 11,789.00 0.0M
2025-07-18 11,801.00 11,849.99 11,798.43 11,798.43 0.0M
2025-07-17 11,822.00 11,850.18 11,812.04 11,845.23 0.0M
2025-07-16 11,800.00 11,800.00 11,722.50 11,742.86 0.0M
2025-07-15 11,760.01 11,866.00 11,760.01 11,781.32 0.0M
2025-07-14 11,717.00 11,764.00 11,717.00 11,759.50 0.0M
2025-07-11 11,678.18 11,746.00 11,678.18 11,679.00 0.0M
2025-07-10 11,716.00 11,762.29 11,678.17 11,762.29 0.0M
2025-07-09 11,627.83 11,649.71 11,597.00 11,649.71 0.0M
2025-07-08 11,608.01 11,665.00 11,583.00 11,583.00 1.0M
2025-07-07 11,704.50 11,704.50 11,604.06 11,619.00 0.4M
2025-07-04 11,783.54 11,899.20 11,783.54 11,899.00 0.0M
2025-07-03 11,735.00 11,735.00 11,692.25 11,735.00 0.0M
2025-07-02 11,661.00 11,695.00 11,648.00 11,692.24 0.0M
2025-07-01 11,635.05 11,664.00 11,597.00 11,633.03 0.0M
2025-06-30 11,679.01 11,719.99 11,616.00 11,662.89 0.1M
2025-06-27 11,646.20 11,696.10 11,593.94 11,645.00 0.0M
2025-06-26 11,510.02 11,623.91 11,510.02 11,592.00 0.1M
2025-06-25 11,612.03 11,612.03 11,520.00 11,545.00 0.0M
2025-06-24 11,545.00 11,605.53 11,545.00 11,586.69 0.2M
2025-06-23 11,430.00 11,528.17 11,430.00 11,528.17 0.0M
2025-06-20 11,444.00 11,455.00 11,415.00 11,430.36 0.0M
2025-06-19 11,223.00 11,223.00 11,144.00 11,144.00 0.0M
2025-06-18 11,390.00 11,442.15 11,376.73 11,376.73 0.0M
2025-06-17 11,420.00 11,439.00 11,380.00 11,380.00 0.0M
2025-06-16 11,355.65 11,435.00 11,355.65 11,408.00 0.0M
2025-06-13 11,719.99 11,719.99 11,347.10 11,355.00 0.0M
2025-06-12 11,470.00 11,498.11 11,469.00 11,469.00 0.0M
2025-06-11 11,449.00 11,449.96 11,409.71 11,418.13 0.0M
2025-06-10 11,476.14 11,525.00 11,476.13 11,512.35 0.0M
2025-06-09 11,501.99 11,501.99 11,470.01 11,472.26 0.0M
2025-06-06 11,366.46 11,576.83 11,366.46 11,502.00 0.0M
2025-06-05 11,495.00 11,524.00 11,423.57 11,423.57 0.0M
2025-06-04 11,525.00 11,525.00 11,495.00 11,507.00 0.0M
2025-06-03 11,430.00 11,559.91 11,430.00 11,517.50 0.0M
2025-06-02 11,360.00 11,430.00 11,360.00 11,430.00 0.0M
2025-05-30 11,431.67 11,526.98 11,358.41 11,507.05 0.0M
2025-05-29 11,491.22 11,491.22 11,423.00 11,423.00 0.0M
2025-05-28 11,480.00 11,512.79 11,480.00 11,508.00 0.0M
2025-05-27 11,300.00 11,438.95 11,300.00 11,428.91 0.0M
2025-05-26 11,160.00 11,161.84 11,145.00 11,145.00 0.0M
2025-05-23 11,300.00 11,300.00 11,208.00 11,208.00 0.0M
2025-05-22 11,306.61 11,370.90 11,305.00 11,370.90 0.0M
2025-05-21 11,416.16 11,500.33 11,342.00 11,342.00 0.0M
2025-05-20 11,513.00 11,513.00 11,475.27 11,494.55 0.0M
2025-05-19 11,555.65 11,583.45 11,538.21 11,546.52 0.0M
2025-05-16 11,561.15 11,628.56 11,561.15 11,620.00 0.0M
2025-05-15 11,423.00 11,551.55 11,423.00 11,544.00 0.0M
2025-05-14 11,445.00 11,445.00 11,421.50 11,425.00 0.0M
2025-05-13 11,480.00 11,499.99 11,460.00 11,469.00 0.0M
2025-05-12 11,200.00 11,460.00 11,200.00 11,454.45 0.0M
2025-05-09 11,040.00 11,078.63 11,039.50 11,045.10 0.0M
2025-05-08 11,085.00 11,200.00 11,066.11 11,162.46 0.0M
2025-05-07 11,069.02 11,069.02 10,985.00 10,985.00 0.0M
2025-05-06 11,120.70 11,120.70 11,050.00 11,071.51 0.0M
2025-05-05 11,200.00 11,200.00 11,080.00 11,155.00 0.0M
2025-05-02 11,145.00 11,200.72 11,145.00 11,171.06 0.0M
2025-04-30 10,720.00 10,878.78 10,720.00 10,835.00 0.0M
2025-04-29 10,831.00 10,921.23 10,805.00 10,909.00 0.0M
2025-04-28 10,820.00 10,847.91 10,730.00 10,769.00 0.0M
2025-04-25 10,764.00 10,800.00 10,756.00 10,800.00 0.0M
2025-04-24 10,576.61 10,749.57 10,576.61 10,749.57 0.0M
2025-04-23 10,694.00 10,694.00 10,560.30 10,560.30 0.0M
2025-04-22 10,333.00 10,380.46 10,284.19 10,356.38 0.0M
2025-04-21 10,601.65 10,601.65 10,081.68 10,105.00 0.0M
2025-04-16 10,667.30 10,737.08 10,470.00 10,539.21 0.0M
2025-04-15 10,840.00 10,874.67 10,830.00 10,874.67 0.0M
2025-04-14 10,913.90 10,940.24 10,840.00 10,940.24 0.1M
2025-04-11 10,750.00 10,900.00 10,700.00 10,887.92 0.4M
2025-04-10 10,886.00 10,886.00 10,600.00 10,721.00 0.0M
2025-04-09 10,275.65 11,105.00 10,275.65 11,021.13 0.0M
2025-04-08 10,760.00 10,821.52 10,240.00 10,275.65 0.0M
2025-04-07 10,354.48 10,761.13 10,070.00 10,460.78 0.0M
2025-04-04 10,762.44 10,762.44 10,406.82 10,418.75 0.0M
2025-04-03 11,000.00 11,000.00 10,756.19 10,762.44 0.0M
2025-04-02 11,426.32 11,644.23 11,426.32 11,540.00 0.1M
2025-04-01 11,458.14 11,500.00 11,390.00 11,442.84 0.0M
2025-03-31 11,242.00 11,516.44 11,210.00 11,490.08 0.1M
2025-03-28 11,560.00 11,560.00 11,379.96 11,389.00 0.0M
2025-03-27 11,603.27 11,646.47 11,570.00 11,585.61 0.0M
2025-03-26 11,620.00 11,620.00 11,474.70 11,500.55 0.0M
2025-03-25 11,590.00 11,627.27 11,580.76 11,591.89 0.1M
2025-03-24 11,503.37 11,600.00 11,503.37 11,575.68 0.0M
2025-03-21 11,403.06 11,475.48 11,340.00 11,469.30 0.0M
2025-03-20 11,432.31 11,532.46 11,365.00 11,411.65 0.0M
2025-03-19 11,243.00 11,440.47 11,243.00 11,391.67 0.0M
2025-03-18 11,338.22 11,338.22 11,200.00 11,205.93 0.0M
2025-03-14 11,185.55 11,273.93 11,110.00 11,254.73 0.0M
2025-03-13 11,300.00 11,300.00 11,100.00 11,116.31 0.0M
2025-03-12 11,386.46 11,395.90 11,243.22 11,339.48 0.0M
2025-03-11 11,459.33 11,459.33 11,293.00 11,368.82 0.0M
2025-03-10 11,562.84 11,562.84 11,391.00 11,479.00 0.0M
2025-03-07 11,676.03 11,720.01 11,537.74 11,720.00 0.0M
2025-03-06 11,878.54 11,878.54 11,628.46 11,664.47 0.0M
2025-03-05 11,900.00 11,965.00 11,765.61 11,938.24 0.0M
2025-03-04 12,125.00 12,150.00 12,015.00 12,033.50 0.0M
2025-03-03 12,196.77 12,196.77 12,065.00 12,080.18 0.0M
2025-02-28 12,093.31 12,236.71 12,000.00 12,213.36 0.0M
2025-02-27 12,151.21 12,222.62 12,062.00 12,062.00 0.0M
2025-02-26 12,295.13 12,368.00 12,168.00 12,168.00 0.0M
2025-02-25 12,220.00 12,260.09 12,176.94 12,224.41 0.0M
2025-02-24 12,320.00 12,354.45 12,287.39 12,327.49 0.0M
2025-02-21 12,472.46 12,472.46 12,298.55 12,320.00 0.0M
2025-02-20 12,510.00 12,510.00 12,415.00 12,450.00 0.0M
2025-02-19 12,470.00 12,590.19 12,470.00 12,583.95 0.1M
2025-02-18 12,489.12 12,489.12 12,407.68 12,418.40 0.1M
2025-02-17 12,407.68 12,469.71 12,407.68 12,469.71 0.0M
2025-02-14 12,460.00 12,460.00 12,420.00 12,441.22 0.0M
2025-02-13 12,504.00 12,529.32 12,480.00 12,507.07 0.0M
2025-02-12 12,400.00 12,417.00 12,400.00 12,407.68 0.1M
2025-02-11 12,474.91 12,504.95 12,474.91 12,492.00 0.0M
2025-02-10 12,555.46 12,555.46 12,511.00 12,526.12 0.0M
2025-02-07 12,444.96 12,483.00 12,392.01 12,409.50 0.0M
2025-02-06 12,496.96 12,500.00 12,392.01 12,445.85 0.0M
2025-02-05 12,499.19 12,499.19 12,449.60 12,471.80 0.0M
2025-02-04 12,310.00 12,448.64 12,288.00 12,392.00 0.0M
2025-01-31 12,577.00 12,610.00 12,493.00 12,531.06 0.0M
2025-01-30 12,423.81 12,460.78 12,325.13 12,460.78 0.0M
2025-01-29 12,500.00 12,507.00 12,390.57 12,424.62 0.0M
2025-01-28 12,431.00 12,502.38 12,410.00 12,466.82 0.0M
2025-01-27 12,363.52 12,465.89 12,363.52 12,432.42 0.0M
2025-01-24 12,338.83 12,403.00 12,338.83 12,367.00 0.0M
2025-01-23 12,435.02 12,435.02 12,394.00 12,400.00 0.0M
2025-01-22 12,505.84 12,565.80 12,476.00 12,479.16 0.0M
2025-01-21 12,512.00 12,512.00 12,406.71 12,489.78 0.0M
2025-01-20 12,499.98 12,499.98 12,499.98 12,499.98 0.0M
2025-01-17 12,413.92 12,499.99 12,410.00 12,499.98 0.0M
2025-01-16 12,332.00 12,418.00 12,332.00 12,395.00 0.0M
2025-01-15 12,146.80 12,214.00 12,146.80 12,214.00 0.0M
2025-01-14 12,050.00 12,050.00 11,927.50 12,000.00 0.0M
2025-01-13 12,134.99 12,134.99 12,040.00 12,081.70 0.0M
2025-01-10 12,124.00 12,135.00 12,040.00 12,098.00 0.0M
2025-01-09 12,009.84 12,200.00 11,949.79 12,133.99 0.0M
2025-01-08 12,070.00 12,093.00 12,000.00 12,087.03 0.0M
2025-01-07 12,193.06 12,193.06 11,988.44 11,988.44 0.0M
2025-01-06 12,222.00 12,251.19 12,147.00 12,147.00 0.0M
2025-01-03 12,201.01 12,303.69 12,201.01 12,290.81 0.1M
2025-01-02 12,236.59 12,240.00 12,050.00 12,087.00 0.0M