ISHSV-S&P 500 ENERG.SECT.U.ETF

Koers

ISHSV-S&P 500 ENERG.SECT.U.ETF 11,010 +0,31 +2,90% (16:31)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
18-05-2026	3.470	10,75	10,768	10,664	10,70
15-05-2026	3.685	10,50	10,646	10,50	10,634
14-05-2026	613	10,282	10,33	10,282	10,33
13-05-2026	351	10,23	10,248	10,194	10,194
12-05-2026	944	10,254	10,302	10,254	10,268
11-05-2026	2.315	10,024	10,026	9,98	10,026
08-05-2026	3.893	9,921	9,947	9,862	9,927
07-05-2026	1.615	10,04	10,04	9,907	9,907
06-05-2026	6.641	10,49	10,508	10,018	10,186
05-05-2026	3.952	10,614	10,632	10,59	10,59
04-05-2026	1.202	10,564	10,60	10,41	10,554
01-05-2026	0	--	--	--	--
30-04-2026	1.170	10,588	10,598	10,386	10,386
29-04-2026	6.073	10,364	10,50	10,364	10,492
28-04-2026	3.649	10,298	10,378	10,292	10,292
27-04-2026	39	10,186	10,196	10,186	10,196
24-04-2026	521	10,212	10,212	10,136	10,152
23-04-2026	658	10,172	10,218	10,172	10,196
22-04-2026	4.058	9,928	10,12	9,928	10,092
21-04-2026	15.321	9,886	9,886	9,823	9,833
20-04-2026	6.453	9,969	9,992	9,81	9,93
17-04-2026	15.800	10,128	10,14	9,576	9,647
16-04-2026	7.653	9,943	10,074	9,938	10,074
15-04-2026	10.445	9,938	9,98	9,90	9,938
14-04-2026	7.690	10,136	10,146	9,913	9,944
13-04-2026	684	10,486	10,486	10,276	10,276
10-04-2026	3.381	10,308	10,348	10,113	10,161
09-04-2026	5.644	10,508	10,586	10,47	10,494
08-04-2026	18.904	10,22	10,332	10,204	10,30
07-04-2026	11.031	10,858	11,072	10,856	11,018
02-04-2026	9.841	11,024	11,096	10,822	10,822
01-04-2026	18.898	10,886	10,97	10,618	10,70
31-03-2026	6.318	11,422	11,488	11,368	11,448
30-03-2026	21.507	11,602	11,658	11,602	11,616
27-03-2026	3.409	11,294	--	11,20	11,40
26-03-2026	2.081	11,058	11,262	11,058	11,262
25-03-2026	4.773	10,914	11,058	10,888	11,02
24-03-2026	16.842	10,862	11,174	10,86	11,174
23-03-2026	17.846	10,852	10,92	10,50	10,79
20-03-2026	6.944	10,764	10,906	10,76	10,906

Streaming koersen zijn ca. 15 minuten vertraagd. Powered by Infront