Ishares Inc MSCI Global Energy Producers ETF

Koers

Ishares Inc MSCI Global Energy Producers ETF 24,270 -0,08 -0,33% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
21-01-2026	51.653	24,20	24,3994	24,08	24,35
20-01-2026	58.638	24,179	24,21	23,96	24,04
16-01-2026	58.633	24,06	24,3399	24,01	24,21
15-01-2026	72.328	23,928	24,14	23,92	24,06
14-01-2026	21.139	23,84	23,87	23,7001	23,79
13-01-2026	33.017	23,75	23,8792	23,72	23,84
12-01-2026	23.730	23,57	23,67	23,34	23,61
09-01-2026	21.691	23,50	23,54	23,36	23,45
08-01-2026	28.202	23,45	23,50	23,21	23,24
07-01-2026	22.042	23,92	23,96	23,4006	23,47
06-01-2026	29.697	23,8674	23,949	23,6501	23,9406
05-01-2026	24.208	24,10	24,1315	23,56	23,82
02-01-2026	26.514	23,69	24,019	23,65	23,965
31-12-2025	35.805	23,7198	23,7198	23,52	23,53
30-12-2025	11.972	23,83	23,83	23,7157	23,72
29-12-2025	15.224	23,71	23,87	23,71	23,76
26-12-2025	18.047	23,72	23,82	23,67	23,76
24-12-2025	11.417	23,6787	23,79	23,6787	23,79
23-12-2025	17.005	23,6695	23,77	23,609	23,715
22-12-2025	46.112	23,60	23,70	23,48	23,63
19-12-2025	39.033	23,559	23,709	23,44	23,47
18-12-2025	35.295	23,63	23,74	23,48	23,48
17-12-2025	30.787	23,70	23,71	23,18	23,20
16-12-2025	39.805	23,83	23,835	23,46	23,6834
15-12-2025	13.035	25,25	25,25	25,029	25,1468
12-12-2025	17.988	25,695	25,71	24,9945	25,04
11-12-2025	31.904	25,3685	25,6551	25,33	25,6551
10-12-2025	26.575	25,4583	25,67	25,24	25,61
09-12-2025	11.206	25,32	25,495	25,24	25,27
08-12-2025	17.494	25,52	25,60	25,2828	25,32
05-12-2025	15.408	25,71	25,8493	25,52	25,52
04-12-2025	12.194	25,6023	25,79	25,58	25,6841
03-12-2025	40.992	25,341	25,627	25,28	25,57
02-12-2025	29.167	25,595	25,63	25,42	25,45
01-12-2025	12.144	25,80	25,92	25,575	25,575
28-11-2025	4.721	25,875	26,11	25,8703	26,0812
26-11-2025	22.463	25,61	25,89	25,5996	25,8389
25-11-2025	25.128	25,41	25,41	25,00	25,35
24-11-2025	27.481	25,01	25,3353	24,93	25,3353