iShares S

IJT
🏛️ Vereinigte Staaten →
141.13
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
2025-09-26 140.17 141.32 140.17 141.13 0.1M
2025-09-25 140.02 140.16 139.30 139.96 0.1M
2025-09-24 142.68 142.93 140.93 141.00 0.1M
2025-09-23 143.29 144.30 142.45 142.61 0.2M
2025-09-22 141.86 142.89 141.41 142.74 0.1M
2025-09-19 144.21 144.21 141.94 142.13 0.1M
2025-09-18 141.43 143.83 141.10 143.64 0.1M
2025-09-17 140.62 143.34 139.45 140.39 0.1M
2025-09-16 140.59 140.67 139.36 140.44 0.1M
2025-09-15 141.43 141.71 140.70 140.88 0.1M
2025-09-12 142.36 142.36 140.75 140.82 0.2M
2025-09-11 140.02 142.78 140.02 142.71 0.1M
2025-09-10 140.36 140.92 139.33 139.83 0.1M
2025-09-09 141.14 141.14 139.66 140.30 0.1M
2025-09-08 141.71 141.71 140.25 141.43 0.1M
2025-09-05 142.17 142.98 140.22 141.39 0.1M
2025-09-04 140.00 141.47 139.66 141.46 0.1M
2025-09-03 139.74 140.34 138.98 139.81 0.1M
2025-09-02 139.31 140.15 138.86 139.98 0.2M
2025-08-29 141.79 142.08 140.58 140.97 0.1M
2025-08-28 142.28 142.28 141.19 141.74 0.1M
2025-08-27 140.62 141.99 140.62 141.94 0.1M
2025-08-26 140.18 141.33 140.18 140.91 0.1M
2025-08-25 141.49 141.59 140.16 140.16 0.1M
2025-08-22 137.55 142.16 137.55 141.82 0.2M
2025-08-21 136.43 137.17 136.01 137.05 0.0M
2025-08-20 136.91 137.35 136.13 136.98 0.1M
2025-08-19 137.89 138.67 136.98 137.47 0.1M
2025-08-18 137.16 138.04 137.16 137.75 0.4M
2025-08-15 138.27 138.67 136.93 137.41 0.1M
2025-08-14 138.93 138.93 137.31 138.28 0.1M
2025-08-13 138.78 140.51 138.43 140.51 0.1M
2025-08-12 134.79 138.12 134.78 138.12 0.1M
2025-08-11 134.34 134.61 133.87 134.16 0.1M
2025-08-08 134.48 134.87 133.76 133.91 0.1M
2025-08-07 135.23 135.23 133.02 133.73 0.1M
2025-08-06 134.45 134.59 133.88 134.25 0.1M
2025-08-05 134.15 134.53 132.96 134.37 0.1M
2025-08-04 132.37 133.76 132.07 133.76 0.1M
2025-08-01 131.87 132.36 129.88 131.47 0.1M
2025-07-31 134.65 135.28 133.37 133.69 0.1M
2025-07-30 136.28 137.21 134.67 135.45 0.1M
2025-07-29 136.90 136.90 135.24 135.48 0.1M
2025-07-28 136.36 136.36 135.54 135.84 0.1M
2025-07-25 135.71 135.91 134.81 135.84 0.0M
2025-07-24 136.70 136.70 135.07 135.07 0.1M
2025-07-23 136.59 137.09 136.12 137.09 0.2M
2025-07-22 135.07 136.15 134.58 135.62 0.1M
2025-07-21 136.19 136.34 134.83 134.90 0.1M
2025-07-18 137.60 137.60 135.23 135.43 0.1M
2025-07-17 135.08 137.08 135.08 136.72 0.1M
2025-07-16 134.71 135.27 133.40 135.03 0.1M
2025-07-15 137.17 137.17 134.06 134.09 0.1M
2025-07-14 136.02 136.69 135.74 136.65 0.1M
2025-07-11 136.48 136.75 135.60 135.91 0.1M
2025-07-10 136.30 138.27 135.82 137.32 0.1M
2025-07-09 135.66 136.12 134.51 136.07 0.1M
2025-07-08 134.38 135.62 134.38 134.90 0.2M
2025-07-07 135.93 136.41 133.58 134.11 0.1M
2025-07-03 136.19 136.62 136.00 136.36 0.1M
2025-07-02 134.20 135.58 133.78 135.38 0.2M
2025-07-01 132.16 135.49 132.09 133.87 0.1M
2025-06-30 133.22 133.63 132.68 133.04 0.2M
2025-06-27 133.11 133.83 132.02 132.98 0.1M
2025-06-26 130.94 132.66 130.94 132.46 0.1M
2025-06-25 132.23 132.23 130.49 130.58 0.1M
2025-06-24 131.65 132.29 130.97 131.99 0.1M
2025-06-23 128.93 130.67 127.77 130.66 0.1M
2025-06-20 130.13 130.13 128.54 128.99 0.1M
2025-06-18 128.83 130.18 128.78 129.07 0.1M
2025-06-17 128.75 129.82 128.68 128.69 0.1M
2025-06-16 129.77 130.63 129.37 129.70 0.1M
2025-06-13 129.80 130.51 128.54 128.82 0.4M
2025-06-12 130.89 131.48 130.75 131.30 0.1M
2025-06-11 133.14 133.36 131.77 131.94 0.1M
2025-06-10 132.37 133.18 132.29 132.65 0.1M
2025-06-09 132.10 132.87 131.49 132.20 0.1M
2025-06-06 131.44 131.80 130.71 131.35 0.1M
2025-06-05 129.64 130.58 129.03 129.77 0.1M
2025-06-04 130.02 130.34 129.52 129.58 0.1M
2025-06-03 128.49 130.27 128.14 129.99 0.2M
2025-06-02 128.16 128.41 126.55 128.41 0.1M
2025-05-30 127.99 128.92 127.22 128.25 0.1M
2025-05-29 129.08 129.08 127.65 128.56 0.1M
2025-05-28 129.64 129.83 128.08 128.22 0.1M
2025-05-27 128.38 129.86 127.79 129.86 0.1M
2025-05-23 125.24 127.17 125.24 126.74 0.1M
2025-05-22 127.22 128.05 126.73 127.36 0.1M
2025-05-21 129.30 129.95 127.42 127.52 0.1M
2025-05-20 130.52 131.20 130.31 130.70 0.3M
2025-05-19 129.61 131.09 129.41 131.00 0.1M
2025-05-16 130.47 131.62 129.99 131.60 0.2M
2025-05-15 129.50 130.34 128.96 130.34 0.1M
2025-05-14 130.57 130.57 129.47 129.47 0.4M
2025-05-13 130.56 131.35 130.38 130.77 0.1M
2025-05-12 130.47 131.25 128.83 130.11 0.1M
2025-05-09 126.12 126.70 125.39 125.80 0.1M
2025-05-08 125.26 126.73 124.10 125.76 0.1M
2025-05-07 124.38 124.78 123.14 123.99 0.2M
2025-05-06 123.31 124.55 122.60 123.75 0.1M
2025-05-05 123.98 125.37 123.90 124.50 0.1M
2025-05-02 123.36 125.65 123.36 125.23 0.2M
2025-05-01 121.87 123.09 120.64 122.17 0.2M
2025-04-30 120.17 121.46 118.82 120.96 0.3M
2025-04-29 120.66 122.27 119.77 121.76 0.1M
2025-04-28 121.08 122.00 119.65 121.02 0.2M
2025-04-25 119.78 120.78 119.07 120.74 0.2M
2025-04-24 118.83 120.79 118.29 120.56 0.2M
2025-04-23 120.36 121.84 118.13 118.47 0.3M
2025-04-22 115.42 117.11 114.98 116.92 0.2M
2025-04-21 115.46 115.73 112.84 113.95 0.2M
2025-04-17 115.83 117.33 115.61 116.71 0.1M
2025-04-16 116.39 116.92 114.25 115.53 0.3M
2025-04-15 116.86 118.13 116.50 116.94 0.3M
2025-04-14 118.02 118.02 114.95 117.07 0.4M
2025-04-11 113.96 116.17 112.06 115.76 0.3M
2025-04-10 115.10 115.78 111.17 114.12 0.3M
2025-04-09 107.46 120.17 107.38 118.58 0.4M
2025-04-08 115.51 115.85 107.51 108.87 0.5M
2025-04-07 108.52 117.04 107.44 112.15 0.8M
2025-04-04 113.57 114.83 110.69 113.05 0.3M
2025-04-03 120.41 121.65 117.64 117.90 0.4M
2025-04-02 122.97 126.95 122.58 126.48 0.1M
2025-04-01 123.89 125.30 122.70 124.62 0.1M
2025-03-31 122.22 124.98 121.42 124.50 0.2M
2025-03-28 125.71 125.75 122.50 123.48 0.2M
2025-03-27 126.58 127.12 125.63 125.95 0.1M
2025-03-26 127.91 128.67 126.22 126.75 0.1M
2025-03-25 128.30 128.41 127.34 127.73 0.1M
2025-03-24 126.71 128.50 126.66 128.24 0.2M
2025-03-21 123.87 125.16 123.40 124.67 0.1M
2025-03-20 124.83 126.80 124.83 125.40 0.1M
2025-03-19 124.01 126.77 124.01 126.28 0.1M
2025-03-18 124.47 124.47 123.55 123.87 0.1M
2025-03-17 124.04 125.90 123.84 125.50 0.2M
2025-03-14 122.40 124.25 121.89 124.25 0.2M
2025-03-13 123.09 123.24 120.32 121.00 0.2M
2025-03-12 125.03 125.25 122.68 123.23 0.2M
2025-03-11 123.97 125.21 122.51 123.52 0.5M
2025-03-10 125.46 125.94 122.60 123.75 0.3M
2025-03-07 126.14 127.48 124.03 126.98 0.2M
2025-03-06 127.05 128.44 126.00 126.70 0.2M
2025-03-05 127.46 129.10 126.88 128.89 0.2M
2025-03-04 127.98 129.70 125.92 127.77 0.4M
2025-03-03 133.26 133.45 128.61 129.45 0.2M
2025-02-28 130.92 132.44 130.26 132.44 0.2M
2025-02-27 133.30 133.62 131.04 131.11 0.2M
2025-02-26 133.49 134.92 132.75 133.17 0.1M
2025-02-25 132.75 133.81 131.67 133.05 0.2M
2025-02-24 133.95 134.14 132.11 133.15 0.2M
2025-02-21 138.15 138.15 133.13 133.38 0.2M
2025-02-20 139.34 139.34 137.25 137.91 0.1M
2025-02-19 139.22 140.43 138.94 139.86 0.1M
2025-02-18 139.83 140.26 139.27 140.24 0.2M
2025-02-14 140.04 140.46 139.07 139.36 0.1M
2025-02-13 138.23 139.71 137.89 139.67 0.1M
2025-02-12 137.15 138.19 136.74 137.58 0.2M
2025-02-11 139.08 139.65 138.78 139.21 0.1M
2025-02-10 140.92 140.92 139.50 140.15 0.1M
2025-02-07 141.72 142.08 140.02 140.12 0.1M
2025-02-06 142.83 143.00 140.79 141.66 0.1M
2025-02-05 141.57 142.42 141.19 142.28 0.1M
2025-02-04 139.50 141.21 139.35 141.04 0.1M
2025-02-03 137.79 140.17 137.35 139.23 0.1M
2025-01-31 141.87 142.65 140.07 140.63 0.1M
2025-01-30 141.47 142.62 140.85 141.63 0.1M
2025-01-29 140.39 141.35 139.35 140.11 0.1M
2025-01-28 139.72 140.72 139.17 140.31 0.1M
2025-01-27 139.37 141.19 138.90 139.79 0.1M
2025-01-24 141.10 141.53 140.41 140.83 0.1M
2025-01-23 140.58 141.61 140.00 141.39 0.1M
2025-01-22 141.90 141.91 140.82 140.93 0.1M
2025-01-21 140.85 142.14 140.77 142.07 0.1M
2025-01-17 139.90 140.09 139.14 139.64 0.1M
2025-01-16 138.70 139.22 137.80 138.78 0.1M
2025-01-15 138.98 139.16 137.61 138.32 0.1M
2025-01-14 135.31 136.29 134.71 136.05 0.1M
2025-01-13 132.39 134.34 132.12 134.15 0.1M
2025-01-10 134.88 135.00 133.11 133.99 0.2M
2025-01-08 135.49 136.89 134.65 136.56 0.1M
2025-01-07 138.09 138.12 135.40 136.25 0.1M
2025-01-06 138.30 138.67 137.11 137.31 0.1M
2025-01-03 136.28 137.53 135.68 137.36 0.1M
2025-01-02 136.66 137.28 134.75 135.58 0.2M