IQ MacKay Securitzed Income ETF

Koers

IQ MacKay Securitzed Income ETF 25,520 +0,06 +0,24% (16:38)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-06-2026	1.647	25,46	25,46	25,46	25,46
11-06-2026	20.130	25,36	25,4899	25,33	25,4681
10-06-2026	1.655	25,3201	25,33	25,3165	25,3165
09-06-2026	707	25,34	25,3493	25,32	25,3493
08-06-2026	1.112	25,29	25,3134	25,29	25,2995
05-06-2026	769	25,32	25,32	25,2753	25,2753
04-06-2026	721	25,43	25,44	25,38	25,39
03-06-2026	1.479	25,41	25,41	25,39	25,40
02-06-2026	2.010	25,45	25,45	25,42	25,42
01-06-2026	2.250	25,38	25,4398	25,38	25,4201
29-05-2026	2.817	25,42	25,49	25,42	25,4421
28-05-2026	1.898	25,51	25,5404	25,51	25,5404
27-05-2026	1.663	25,44	25,52	25,44	25,4701
26-05-2026	2.546	25,475	25,50	25,46	25,48
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