Invesco S&P SmallCap Consumer Staples ETF

Koers

Invesco S&P SmallCap Consumer Staples ETF 33,590 +0,25 +0,76% (21:57)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
29-01-2026	10.066	32,97	33,3363	32,97	33,3363
28-01-2026	14.030	33,58	33,59	33,01	33,0439
27-01-2026	6.296	33,11	33,45	33,08	33,4664
26-01-2026	12.012	33,01	33,24	32,97	33,232
23-01-2026	18.674	33,21	33,34	32,87	32,98
22-01-2026	12.017	33,03	33,39	33,03	33,2481
21-01-2026	14.671	32,56	33,00	32,44	32,9906
20-01-2026	15.551	32,01	32,44	31,98	32,4444
16-01-2026	19.416	32,38	32,49	32,06	32,37
15-01-2026	12.993	32,14	32,58	32,02	32,5402
14-01-2026	8.611	31,81	32,14	31,81	32,1312
13-01-2026	11.062	31,625	31,78	31,502	31,692
12-01-2026	13.789	31,44	31,82	31,44	31,63
09-01-2026	5.050	31,25	31,5114	31,03	31,51
08-01-2026	22.897	30,78	31,46	30,74	31,4097
07-01-2026	18.306	31,19	31,32	30,60	30,7979
06-01-2026	10.204	30,62	31,0309	30,62	31,0309
05-01-2026	33.371	30,86	30,99	30,65	30,71
02-01-2026	33.080	30,97	31,11	30,81	30,835
31-12-2025	5.026	31,20	31,25	31,0807	31,0807
30-12-2025	20.903	31,55	31,57	31,185	31,1919
29-12-2025	7.840	31,54	31,59	31,451	31,53
26-12-2025	11.801	31,69	31,70	31,51	31,60
24-12-2025	6.875	31,56	31,71	31,56	31,6913
23-12-2025	9.865	31,57	31,64	31,46	31,5412
22-12-2025	36.705	31,68	31,81	31,671	31,7153
19-12-2025	13.420	32,07	32,08	31,87	31,87
18-12-2025	1.082	32,58	32,58	32,2011	32,2011
17-12-2025	5.329	32,23	32,66	32,23	32,4726
16-12-2025	27.794	32,50	32,60	32,25	32,2928
15-12-2025	11.735	32,33	32,6251	32,33	32,5454
12-12-2025	5.118	32,31	32,3999	32,18	32,26
11-12-2025	27.683	32,06	32,375	32,06	32,2728
10-12-2025	5.830	31,66	31,83	31,625	31,7833
09-12-2025	9.211	31,35	31,71	31,35	31,6081
08-12-2025	5.070	31,68	31,68	31,29	31,3166
05-12-2025	3.022	31,7119	31,7119	31,46	31,519
04-12-2025	7.593	31,69	31,69	31,50	31,602
03-12-2025	6.078	31,47	31,799	31,47	31,6692
02-12-2025	7.247	31,57	31,57	31,24	31,3805
01-12-2025	4.506	31,42	31,58	31,3636	31,3636