Ishares S&P 500 3% Capped ETF

Koers

Ishares S&P 500 3% Capped ETF 31,130 -0,25 -0,78% (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-12-2025	3.578	31,184	31,184	31,0829	31,125
11-12-2025	6.675	31,11	31,40	31,11	31,37
10-12-2025	5.662	31,00	31,29	31,00	31,259
09-12-2025	3.855	31,04	31,10	30,985	31,00
08-12-2025	5.733	31,135	31,135	30,96	31,04
05-12-2025	37.280	31,2299	31,23	31,14	31,14
04-12-2025	6.931	31,09	31,22	31,07	31,11
03-12-2025	4.360	30,905	31,10	30,905	31,10
02-12-2025	4.931	30,93	30,98	30,85	30,93
01-12-2025	15.461	30,93	31,04	30,866	30,866
28-11-2025	619	30,94	31,0799	30,94	31,0552
26-11-2025	27.845	30,8276	31,17	30,8276	30,89
25-11-2025	28.642	30,4499	30,70	30,40	30,68
24-11-2025	30.861	30,16	30,38	30,09	30,30
21-11-2025	3.887	29,71	30,085	29,695	29,9245
20-11-2025	3.858	30,53	30,54	29,58	29,58
19-11-2025	6.157	30,2028	30,2028	29,93	29,98
18-11-2025	17.654	29,865	30,16	29,84	30,01
17-11-2025	8.489	30,46	30,51	30,155	30,155
14-11-2025	9.792	30,2495	30,6199	30,2495	30,4275
13-11-2025	10.913	30,89	30,89	30,46	30,4824
12-11-2025	3.923	31,005	31,01	30,94	30,9584
11-11-2025	2.197	30,8599	30,9122	30,8599	30,9122
10-11-2025	4.836	30,7593	30,84	30,69	30,79
07-11-2025	4.471	30,12	30,4206	30,1199	30,4206
06-11-2025	1.850	30,60	30,61	30,37	30,37
05-11-2025	12.370	30,58	30,75	30,58	30,67
04-11-2025	3.498	30,48	30,67	30,48	30,50
03-11-2025	11.359	30,773	30,84	30,6432	30,81
31-10-2025	16.934	30,86	30,895	30,709	30,77
30-10-2025	5.269	30,82	30,90	30,725	30,725
29-10-2025	24.622	31,079	31,10	30,90	31,00
28-10-2025	6.289	31,0725	31,1687	31,051	31,07
27-10-2025	6.172	31,06	31,15	31,04	31,15
24-10-2025	3.979	30,92	30,92	30,80	30,80
23-10-2025	5.442	30,59	30,68	30,50	30,636
22-10-2025	554	30,62	30,62	30,48	30,48
21-10-2025	1.245	30,59	30,68	30,59	30,64
20-10-2025	8.257	30,5673	30,649	30,5673	30,58
17-10-2025	6.991	30,23	30,349	30,17	30,2999
16-10-2025	4.841	30,42	30,43	30,05	30,13