Ishares S&P 500 3% Capped ETF

Koers

Ishares S&P 500 3% Capped ETF 31,629 +0,19 +0,60% (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
21-01-2026	37.155	31,21	31,50	31,20	31,44
20-01-2026	10.651	31,278	31,38	31,04	31,05
16-01-2026	3.592	31,6204	31,7038	31,6204	31,66
15-01-2026	45.803	31,71	31,79	31,65	31,65
14-01-2026	4.388	31,51	31,57	31,43	31,57
13-01-2026	9.537	31,77	31,85	31,5792	31,68
12-01-2026	8.803	31,67	31,77	31,63	31,765
09-01-2026	2.318	31,59	31,74	31,53	31,70
08-01-2026	17.365	31,395	31,52	31,395	31,49
07-01-2026	8.597	31,6198	31,63	31,4306	31,4306
06-01-2026	3.530	31,55	31,64	31,55	31,58
05-01-2026	7.014	31,31	31,43	31,298	31,365
02-01-2026	799	31,0108	31,0714	31,0108	31,0714
31-12-2025	12.175	31,14	31,19	30,99	30,99
30-12-2025	11.708	31,279	31,31	31,26	31,26
29-12-2025	16.016	31,2925	31,33	31,26	31,295
26-12-2025	12.484	31,3701	31,41	31,35	31,405
24-12-2025	23.326	31,25	31,45	31,25	31,41
23-12-2025	10.030	31,225	31,29	31,22	31,28
22-12-2025	15.319	31,16	31,25	31,05	31,239
19-12-2025	21.868	30,9185	31,05	30,9185	31,04
18-12-2025	3.300	30,9616	30,9616	30,739	30,82
17-12-2025	6.671	30,97	30,97	30,62	30,62
16-12-2025	7.233	30,89	30,93	30,75	30,86
15-12-2025	3.086	31,1299	31,13	31,0476	31,13
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