Invesco S&P SmallCap Consumer Staples ETF

Koers

Invesco S&P SmallCap Consumer Staples ETF 32,700 -0,37 -1,11% (19:35)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
20-04-2026	10.029	32,94	33,1599	32,92	33,0678
17-04-2026	3.811	32,78	33,17	32,78	33,075
16-04-2026	6.542	32,07	32,27	32,07	32,2613
15-04-2026	6.541	32,48	32,48	32,19	32,1918
14-04-2026	2.395	32,21	32,58	32,21	32,5091
13-04-2026	7.432	32,08	32,31	31,87	32,2959
10-04-2026	2.006	32,26	32,26	32,16	32,16
09-04-2026	7.708	31,89	32,56	31,84	32,4952
08-04-2026	5.164	32,3707	32,41	32,13	32,2788
07-04-2026	1.683	31,60	31,60	31,53	31,5617
06-04-2026	24.333	31,40	31,66	31,11	31,6368
02-04-2026	11.665	31,03	31,2331	30,8123	31,03
01-04-2026	7.074	31,60	31,64	31,07	31,359
31-03-2026	9.866	31,29	31,5077	31,00	31,5077
30-03-2026	15.069	31,45	31,45	31,14	31,2078
27-03-2026	2.038	31,48	31,6068	31,2503	31,3532
26-03-2026	7.725	31,60	31,89	31,4965	31,4965
25-03-2026	8.722	31,59	31,62	31,25	31,6116
24-03-2026	5.054	31,22	31,77	31,22	31,3866
23-03-2026	11.307	31,19	31,415	31,14	31,2617
20-03-2026	19.637	31,50	31,50	30,86	30,88
19-03-2026	41.337	31,45	31,60	31,15	31,3958
18-03-2026	7.050	32,32	32,32	31,6023	31,6023
17-03-2026	15.754	33,31	33,3864	32,44	32,4447
16-03-2026	2.749	33,2397	33,2797	33,121	33,1959
13-03-2026	7.116	33,28	33,33	33,0046	33,16
12-03-2026	11.041	33,05	33,2201	32,98	32,9872
11-03-2026	8.246	33,35	33,3568	32,90	33,2272
10-03-2026	279	33,53	33,53	33,2652	33,2652
09-03-2026	1.349	33,35	33,5452	33,01	33,5452
06-03-2026	2.465	33,68	33,7278	33,36	33,7278
05-03-2026	2.283	34,09	34,12	33,87	33,9364
04-03-2026	210	34,60	34,60	34,14	34,58
03-03-2026	2.148	34,59	34,59	34,11	34,4863
02-03-2026	10.164	35,00	35,11	34,77	35,0175
27-02-2026	63	35,08	35,3242	35,08	35,3242
26-02-2026	224	35,24	35,24	35,2081	35,2081
25-02-2026	495	35,56	35,56	35,2609	35,2609
24-02-2026	1.378	35,12	35,559	35,12	35,559
23-02-2026	434	34,85	35,13	34,85	35,0659