iShares MSCI Emerging Markets Quality Factor ETF

Koers

iShares MSCI Emerging Markets Quality Factor ETF 32,4594 +0,28 +0,88% (18:36)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-01-2026	15.260	32,27	32,49	32,215	32,4594
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
12-12-2025	3.450	30,68	30,90	30,4767	30,4767
11-12-2025	1.622	30,8794	30,88	30,8202	30,8202
10-12-2025	293	30,675	30,8578	30,675	30,8578
09-12-2025	13.456	30,37	30,56	30,37	30,54
08-12-2025	368	30,441	30,4654	30,44	30,4654
05-12-2025	113	30,62	30,62	30,5984	30,5984
04-12-2025	3.330	30,40	30,40	30,3484	30,3581
03-12-2025	3.937	30,50	30,51	30,4299	30,4303
02-12-2025	3.306	30,44	30,5043	30,40	30,5043
01-12-2025	1.205	30,3956	30,57	30,37	30,4571
28-11-2025	3	--	30,436	30,436	--
26-11-2025	1.276	30,3532	30,36	30,34	30,436
25-11-2025	322	--	30,0202	30,0202	--
24-11-2025	550	29,80	29,9458	29,80	30,0202