Macquarie Focused Emerging Markets Equity ETF

Koers

Macquarie Focused Emerging Markets Equity ETF 31,290 +0,06 +0,18% (21:57)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-09-2025	6.185	31,24	31,34	31,195	31,2348
02-09-2025	930	31,025	31,1188	31,025	31,1188
29-08-2025	10.809	31,29	31,41	31,29	31,41
28-08-2025	1.715	31,27	31,57	31,27	31,57
27-08-2025	5.145	31,05	31,17	30,88	31,1245
26-08-2025	4.326	31,3182	31,32	31,2682	31,285
25-08-2025	3.398	31,58	31,58	31,57	31,4026
22-08-2025	7.648	31,45	31,49	31,4251	31,4899
21-08-2025	3.600	30,73	30,73	30,6307	30,6307
20-08-2025	6.663	30,64	30,7497	30,574	30,7497
19-08-2025	2.995	31,30	31,30	30,985	30,985
18-08-2025	2.184	31,26	31,27	31,18	31,22
15-08-2025	726	31,32	31,32	31,27	31,2911
14-08-2025	814	31,27	31,29	31,2067	31,2067
13-08-2025	2.381	31,70	31,70	31,6269	31,64
12-08-2025	12.394	30,97	31,27	30,97	31,2205
11-08-2025	5.529	30,88	30,88	30,70	30,7424
08-08-2025	5.073	30,81	30,81	30,7282	30,78
07-08-2025	2.925	30,75	30,8638	30,75	30,8638
06-08-2025	23.880	30,47	30,68	30,3901	30,6191
05-08-2025	1.456	30,50	30,53	30,44	30,4734
04-08-2025	7.157	30,54	30,54	30,3297	30,3762
01-08-2025	13.315	30,08	30,18	29,98	30,124
31-07-2025	19.622	30,69	30,76	30,56	30,5825
30-07-2025	5.430	30,76	30,76	30,36	30,568
29-07-2025	6.292	30,72	30,82	30,72	30,7635
28-07-2025	27.521	30,91	30,91	30,69	30,719
25-07-2025	78.402	30,89	31,20	30,89	31,17
24-07-2025	2.615	31,30	31,30	31,0534	31,0534
23-07-2025	696	31,15	31,40	31,15	31,345
22-07-2025	1.105	30,80	30,9499	30,80	30,9281
21-07-2025	1.389	31,18	31,19	31,12	31,0711
18-07-2025	1.877	31,20	31,20	30,89	30,98
17-07-2025	2.564	30,9538	31,12	30,9538	31,08
16-07-2025	703	31,18	31,3202	31,18	31,3202
15-07-2025	4.703	31,31	31,31	31,07	31,07
14-07-2025	11.538	30,97	31,04	30,93	31,00
11-07-2025	80.613	30,99	31,01	30,89	30,93
10-07-2025	69.153	31,09	31,40	31,08	31,35
09-07-2025	52.282	30,98	31,02	30,91	31,02
08-07-2025	648	30,72	30,76	30,72	30,73
07-07-2025	4.967	30,56	30,65	30,25	30,36