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

Koers

ISHSV-S&P 500 ENERG.SECT.U.ETF 10,562 +0,19 +1,81% (10:18)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
11-06-2026	1.408	10,562	10,562	10,562	10,562
10-06-2026	293	10,374	10,374	10,374	10,374
09-06-2026	2.437	10,504	10,504	10,346	10,346
08-06-2026	472	10,614	10,614	10,614	10,614
05-06-2026	1.732	10,526	10,56	10,526	10,56
04-06-2026	367	10,574	10,574	10,50	10,518
03-06-2026	2.387	10,618	10,618	10,618	10,618
02-06-2026	6.331	10,242	10,348	10,228	10,348
01-06-2026	2.410	10,182	10,30	10,156	10,30
29-05-2026	1.237	10,19	10,21	10,176	10,176
28-05-2026	257	10,338	10,34	10,338	10,34
27-05-2026	871	10,328	10,328	10,19	10,19
26-05-2026	217	10,562	10,564	10,562	10,564
25-05-2026	5.911	10,418	10,496	10,374	10,374
22-05-2026	2.010	10,708	10,708	10,66	10,69
21-05-2026	1.074	10,778	10,82	10,778	10,816
20-05-2026	12.683	11,014	11,014	10,86	10,86
19-05-2026	1.427	10,94	11,01	10,91	11,01
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

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