iShares MSCI Emerging Markets Quality Factor ETF

Koers

iShares MSCI Emerging Markets Quality Factor ETF 34,045 +0,40 +1,18% (21:30)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
11-02-2026	1.916	33,75	34,06	33,75	34,06
10-02-2026	3.395	33,75	33,80	33,61	33,6632
09-02-2026	12.893	33,34	33,765	33,194	33,75
06-02-2026	4.064	33,08	33,3257	32,96	33,3257
05-02-2026	513	32,50	32,64	32,458	32,458
04-02-2026	5.661	33,30	33,30	32,75	32,81
03-02-2026	2.312	33,41	33,41	33,04	33,3282
02-02-2026	919	32,82	33,07	32,79	33,0147
30-01-2026	7.376	33,12	33,12	32,59	32,7257
29-01-2026	3.199	33,17	33,4043	33,05	33,4043
28-01-2026	10.099	33,50	33,55	33,29	33,4452
27-01-2026	5.309	33,06	33,26	33,06	33,21
26-01-2026	2.291	32,5201	32,595	32,4989	32,4989
23-01-2026	10.803	32,21	32,5025	32,21	32,5025
22-01-2026	15.260	32,27	32,49	32,215	32,358
21-01-2026	4.974	31,95	32,075	31,845	32,075
20-01-2026	3.802	31,67	31,69	31,5064	31,5064
16-01-2026	5.525	32,02	32,02	31,89	31,89
15-01-2026	5.632	32,315	32,315	32,195	32,195
14-01-2026	8.844	31,91	32,01	31,8614	31,9977
13-01-2026	3.887	31,815	32,03	31,7159	31,7159
12-01-2026	5.500	31,98	32,1799	31,98	32,1616
09-01-2026	721	31,595	31,7143	31,595	31,7143
08-01-2026	3.714	31,75	31,7799	31,75	31,7799
07-01-2026	2.053	31,71	31,88	31,7081	31,7081
06-01-2026	1.923	31,86	31,9187	31,8098	31,8475
05-01-2026	4.118	31,35	31,56	31,35	31,4975
02-01-2026	4.306	31,1593	31,2692	31,126	31,2558
31-12-2025	1.045	30,64	30,64	30,5548	30,5548
30-12-2025	1.349	30,675	30,79	30,675	30,72
29-12-2025	675	30,56	30,56	30,52	30,5475
26-12-2025	1.843	30,6262	30,675	30,6262	30,675
24-12-2025	25	--	30,4119	30,4119	--
23-12-2025	919	30,20	30,3715	30,20	30,4119
22-12-2025	1.527	30,20	30,20	30,18	30,1905
19-12-2025	262	30,0594	30,0594	30,0496	30,0496
18-12-2025	251	29,73	29,7784	29,73	29,7784
17-12-2025	298	29,56	29,56	29,3412	29,3412
16-12-2025	1.268	29,5295	29,61	29,5295	29,5557
15-12-2025	7.899	30,66	30,92	30,5409	30,5409