iShares MSCI Global Quality Factor ETF

Koers

iShares MSCI Global Quality Factor ETF 32,280 -0,27 -0,83% 22:00

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
14-08-2026	5.293	32,355	32,37	32,28	32,28
13-08-2026	1.584	32,50	32,58	32,38	32,55
12-08-2026	1.074	32,35	32,39	32,35	32,39
11-08-2026	618.555	32,42	32,5102	32,265	32,31
10-08-2026	18.875	32,42	32,42	32,20	32,37
07-08-2026	44.642	32,31	32,38	32,24	32,3376
06-08-2026	7.456	32,17	32,209	32,035	32,0745
05-08-2026	10.038	32,16	32,20	32,10	32,1411
04-08-2026	15.214	31,57	32,12	31,57	32,0221
03-08-2026	1.346	31,22	31,40	31,22	31,39
31-07-2026	793	30,95	31,005	30,68	31,056
30-07-2026	26.309	30,86	30,91	30,73	30,92
29-07-2026	31.662	30,809	30,809	30,54	30,5151
28-07-2026	3.494	30,88	31,03	30,796	30,9825
27-07-2026	22.599	31,21	31,21	30,73	30,9336
24-07-2026	81.855	30,90	31,08	30,77	30,8179
23-07-2026	3.873	30,87	30,91	30,85	30,8408
22-07-2026	79.942	31,24	31,275	31,15	31,15
21-07-2026	18.676	31,11	31,29	31,11	31,19
20-07-2026	5.063	31,21	31,21	30,92	30,9165
17-07-2026	18.475	30,96	31,32	30,89	31,02
16-07-2026	3.474	31,51	31,51	31,335	31,335
15-07-2026	7.416	31,52	31,5887	31,42	31,5634
14-07-2026	58.544	31,40	31,48	31,38	31,3969
13-07-2026	5.518	31,56	31,56	31,37	31,3146
10-07-2026	114.260	31,51	31,69	31,50	31,61
09-07-2026	4.810	31,45	31,55	31,45	31,5025
08-07-2026	274.119	31,17	31,31	31,14	31,20
07-07-2026	26.741	31,40	31,42	31,26	31,3298
06-07-2026	4.571	31,67	31,6799	31,55	31,58
02-07-2026	78.910	31,59	31,68	31,19	31,29
01-07-2026	19.006	31,54	31,54	31,35	31,37
30-06-2026	208.920	31,25	32,2399	30,68	31,5251
29-06-2026	47.807	31,02	31,26	30,92	31,217
26-06-2026	229.514	30,53	30,92	30,53	30,695
25-06-2026	103.460	30,82	30,89	30,61	30,735
24-06-2026	63.525	30,81	30,8599	30,6299	30,695
23-06-2026	2.155	30,69	30,87	30,67	30,87
22-06-2026	9.238	31,54	31,79	31,319	31,3459
18-06-2026	17.737	31,43	31,52	31,35	31,38
17-06-2026	31.552	31,47	31,65	31,095	31,0968
16-06-2026	20.971	31,52	31,535	31,3577	31,3577