IQ MacKay Securitzed Income ETF

Koers

IQ MacKay Securitzed Income ETF 25,370 -- -- (21:10)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-05-2026	562	25,37	25,3939	25,37	25,37
21-05-2026	337	25,31	25,3733	25,275	25,3733
20-05-2026	1.973	25,265	25,3663	25,265	25,3663
19-05-2026	1.361	25,155	25,2399	25,1501	25,1701
18-05-2026	1.054	25,35	25,35	25,27	25,2793
15-05-2026	1.429	25,2646	25,29	25,2646	25,265
14-05-2026	6.368	25,5099	25,52	25,45	25,45
13-05-2026	291.860	25,44	25,57	25,415	25,4499
12-05-2026	1.985	25,45	25,45	25,3802	25,4079
11-05-2026	1.681	25,55	25,57	25,54	25,5498
08-05-2026	1.991	25,59	25,60	25,5452	25,59
07-05-2026	806	25,59	25,60	25,535	25,535
06-05-2026	1.213	25,59	25,63	25,55	25,6051
05-05-2026	1.779	25,50	25,5185	25,49	25,495
04-05-2026	1.824	25,53	25,53	25,4101	25,4383
01-05-2026	3.618	25,55	25,6199	25,55	25,5586
30-04-2026	2.388	25,55	25,5599	25,55	25,555
29-04-2026	1.046	25,6445	25,65	25,5974	25,5974
28-04-2026	1.750	25,69	25,70	25,66	25,68
27-04-2026	1.494	25,74	25,76	25,72	25,725
24-04-2026	1.834	25,76	25,76	25,71	25,7358
23-04-2026	2.460	25,75	25,76	25,69	25,6915
22-04-2026	14.068	25,77	25,77	25,67	25,71
21-04-2026	2.439	25,77	25,77	25,72	25,72
20-04-2026	3.043	25,83	25,83	25,77	25,805
17-04-2026	2.340	25,83	25,8416	25,7921	25,80
16-04-2026	746	25,71	25,75	25,71	25,72
15-04-2026	1.629	25,74	25,7664	25,73	25,7388
14-04-2026	2.749	25,73	25,7913	25,73	25,775
13-04-2026	6.316	25,72	25,7399	25,65	25,715
10-04-2026	2.664	25,685	25,70	25,665	25,6657
09-04-2026	1.673	25,655	25,78	25,64	25,7011
08-04-2026	83.636	25,76	25,76	25,68	25,7142
07-04-2026	4.329	25,61	25,6999	25,57	25,629
06-04-2026	4.158	25,62	25,66	25,62	25,614
02-04-2026	10.526	25,64	25,6799	25,62	25,653
01-04-2026	3.568	25,64	25,67	25,625	25,6301
31-03-2026	656	25,63	25,6511	25,62	25,6511
30-03-2026	8.976	25,65	25,7199	25,64	25,6715
27-03-2026	2.014	25,52	25,60	25,52	25,5485