VanEck Consumer Staples TruSector ETF

Koers

VanEck Consumer Staples TruSector ETF 25,700 +0,02 +0,09% 19:06

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
01-09-2026	28	--	--	--	25,5122
31-08-2026	39	--	--	--	25,4881
28-08-2026	34	--	--	--	25,5485
27-08-2026	41	--	--	--	25,4111
26-08-2026	58	--	--	--	25,8006
25-08-2026	36	--	--	--	25,9045
24-08-2026	11	--	--	--	26,133
21-08-2026	213	--	--	--	25,6605
20-08-2026	1.382	25,59	25,70	25,59	25,5262
19-08-2026	214	26,21	26,21	26,115	26,0809
18-08-2026	1.207	25,98	25,98	25,88	25,8647
17-08-2026	466	25,71	25,71	25,6699	25,5724
14-08-2026	246	25,90	25,93	25,90	25,93
13-08-2026	851	25,89	25,96	25,89	25,9292
12-08-2026	1.184	25,43	25,70	25,43	25,6894
11-08-2026	295	25,50	25,53	25,50	25,5633
10-08-2026	437	25,47	25,61	25,47	25,6021
07-08-2026	337	25,55	25,69	25,55	25,69
06-08-2026	20	--	--	--	25,6516
05-08-2026	853	25,61	25,67	25,61	25,721
04-08-2026	712	25,43	25,43	25,36	25,6819
03-08-2026	480	--	--	--	25,5906
31-07-2026	1.024	25,62	25,63	25,62	25,63
30-07-2026	872	25,75	25,7799	25,75	25,7729
29-07-2026	2.799	26,45	26,47	26,31	26,3678
28-07-2026	2.216	26,61	26,65	26,39	26,3034
27-07-2026	9	--	--	--	25,783
24-07-2026	13	--	--	--	25,3647
23-07-2026	1.232	25,13	25,13	25,01	25,0988
22-07-2026	9	--	--	--	25,4106
21-07-2026	1.368	25,34	25,40	25,3399	25,3103
20-07-2026	219	25,55	25,55	25,5499	25,5418
17-07-2026	39	--	--	--	25,6783
16-07-2026	258	25,37	25,37	25,37	25,8547
15-07-2026	225	25,30	25,30	25,30	25,1297
14-07-2026	7	--	--	--	25,1413
13-07-2026	308	25,48	25,48	25,4799	25,484
10-07-2026	74	--	--	--	25,3188
09-07-2026	724	25,25	25,25	25,23	25,0913
08-07-2026	391	25,73	25,73	25,7299	25,5623
07-07-2026	6	--	--	--	25,6655
06-07-2026	7	--	--	--	25,4149