Ishares Msci World Small-Cap ETF

Koers

Ishares Msci World Small-Cap ETF 32,150 -0,51 -1,56% (21:22)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
30-01-2026	14.363	32,46	32,5494	32,0501	32,15
29-01-2026	68.283	33,00	33,00	32,40	32,6604
28-01-2026	160.245	32,79	32,90	32,59	32,67
27-01-2026	153.296	32,68	32,90	32,66	32,7456
26-01-2026	7.588	32,71	32,72	32,495	32,555
23-01-2026	39.443	32,57	32,61	32,48	32,48
22-01-2026	1.226	32,79	32,849	32,7449	32,7449
21-01-2026	2.088	32,19	32,55	32,185	32,49
20-01-2026	2.517	32,13	32,175	32,11	31,9716
16-01-2026	1.830	32,35	32,40	32,32	32,33
15-01-2026	2.974	32,16	32,40	32,16	32,2953
14-01-2026	366	31,91	32,035	31,91	32,035
13-01-2026	1.016	31,89	31,91	31,886	31,886
12-01-2026	3.100	31,93	32,00	31,93	31,99
09-01-2026	1.877	31,76	31,86	31,736	31,819
08-01-2026	445	31,50	31,58	31,50	31,58
07-01-2026	814	31,4175	31,47	31,41	31,41
06-01-2026	1.956	31,26	31,515	31,24	31,515
05-01-2026	913	30,90	31,1793	30,90	31,1793
02-01-2026	1.961	30,66	30,7212	30,575	30,58
31-12-2025	946	30,67	30,67	30,428	30,428
30-12-2025	57.863	30,79	30,8004	30,60	30,64
29-12-2025	1.349	30,78	30,78	30,71	30,775
26-12-2025	5.675	30,91	30,91	30,7201	30,775
24-12-2025	63	--	30,9378	30,9378	--
23-12-2025	31.129	30,88	30,92	30,875	30,9378
22-12-2025	778	30,93	30,95	30,9022	30,9022
19-12-2025	391	30,62	30,6373	30,60	30,60
18-12-2025	1.404	30,48	30,52	30,42	30,43
17-12-2025	4.324	30,61	30,66	30,2357	30,2357
16-12-2025	3.848	30,50	30,52	30,4099	30,4198
15-12-2025	4.917	31,60	31,60	31,23	31,2844
12-12-2025	3.541	31,76	31,76	31,3145	31,43
11-12-2025	1.703	--	--	--	--
10-12-2025	1.642	31,05	31,47	31,01	31,6916
09-12-2025	1.139	31,08	31,1174	30,99	30,99
08-12-2025	423	31,06	31,06	30,9695	30,9695
05-12-2025	4.084	31,10	31,18	30,9827	31,12
04-12-2025	2.958	31,155	31,165	31,155	31,1614
03-12-2025	490	30,70	30,9416	30,70	30,9416
02-12-2025	379	30,78	30,78	30,625	30,705
01-12-2025	41.118	30,65	30,841	30,65	30,7053