iShares MSCI Global Semiconductors UCITS ETF USD Acc

SEMI
🏛️ germany →
8.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 8.13 8.13 8.13 8.13 6.6K
09:05 8.14 8.14 8.14 8.14 0.0K
09:10 8.15 8.15 8.13 8.13 0.2K
09:15 8.14 8.14 8.13 8.13 1.5K
09:20 8.14 8.14 8.14 8.14 2.2K
09:25 8.14 8.14 8.14 8.14 0.0K
09:30 8.15 8.16 8.15 8.16 6.4K
09:35 8.15 8.16 8.15 8.16 3.2K
09:40 8.16 8.16 8.16 8.16 0.0K
09:45 8.17 8.17 8.16 8.16 1.0K
09:55 8.17 8.17 8.17 8.17 0.0K
10:00 8.17 8.17 8.17 8.17 0.3K
10:05 8.17 8.17 8.17 8.17 1.3K
10:10 8.17 8.18 8.17 8.18 3.3K
10:15 8.18 8.18 8.18 8.18 0.0K
10:20 8.17 8.17 8.16 8.16 0.6K
10:25 8.17 8.17 8.16 8.16 4.2K
10:30 8.16 8.16 8.16 8.16 0.2K
10:40 8.17 8.17 8.16 8.16 0.0K
10:45 8.16 8.16 8.16 8.16 2.5K
10:50 8.15 8.15 8.15 8.15 0.0K
10:55 8.15 8.15 8.15 8.15 0.1K
11:05 8.15 8.15 8.15 8.15 0.0K
11:10 8.15 8.15 8.14 8.15 2.6K
11:15 8.15 8.15 8.15 8.15 0.1K
11:20 8.14 8.14 8.14 8.14 1.0K
11:25 8.15 8.15 8.15 8.15 0.1K
11:30 8.15 8.15 8.15 8.15 0.0K
11:35 8.15 8.15 8.15 8.15 0.6K
11:40 8.14 8.14 8.14 8.14 0.1K
11:45 8.14 8.14 8.13 8.13 1.1K
11:55 8.13 8.14 8.13 8.14 0.4K
12:00 8.13 8.13 8.13 8.13 0.6K
12:10 8.13 8.14 8.13 8.13 5.6K
12:20 8.14 8.14 8.13 8.13 1.7K
12:25 8.13 8.13 8.12 8.12 0.3K
12:30 8.12 8.12 8.12 8.12 0.2K
12:40 8.12 8.12 8.12 8.12 0.6K
12:45 8.11 8.12 8.11 8.12 0.1K
12:50 8.11 8.11 8.11 8.11 0.1K
12:55 8.11 8.11 8.11 8.11 0.0K
13:05 8.12 8.12 8.12 8.12 0.1K
13:10 8.11 8.11 8.11 8.11 3.8K
13:15 8.11 8.11 8.11 8.11 2.8K
13:25 8.10 8.10 8.10 8.10 0.0K
13:30 8.10 8.10 8.09 8.09 0.3K
13:35 8.10 8.10 8.10 8.10 0.8K
13:40 8.10 8.10 8.09 8.09 0.1K
13:45 8.09 8.09 8.09 8.09 0.0K
13:50 8.09 8.10 8.09 8.10 0.4K
13:55 8.09 8.09 8.08 8.08 2.6K
14:00 8.08 8.08 8.08 8.08 0.0K
14:05 8.08 8.09 8.08 8.09 0.3K
14:20 8.09 8.09 8.09 8.09 0.1K
14:25 8.09 8.09 8.09 8.09 1.4K
14:30 8.10 8.10 8.10 8.10 0.0K
14:35 8.08 8.09 8.08 8.09 0.1K
14:40 8.09 8.09 8.09 8.09 3.4K
14:50 8.07 8.08 8.07 8.08 2.2K
15:05 8.07 8.07 8.07 8.07 0.0K
15:10 8.07 8.07 8.07 8.07 0.3K
15:20 8.08 8.08 8.08 8.08 0.0K
15:25 8.08 8.08 8.06 8.07 2.8K
15:30 8.06 8.07 8.06 8.07 2.7K
15:35 8.06 8.06 8.04 8.04 5.1K
15:40 8.03 8.03 8.02 8.02 3.3K
15:45 8.02 8.04 8.02 8.04 28.3K
15:50 8.04 8.05 8.04 8.05 0.9K
15:55 8.04 8.05 8.04 8.04 0.5K
16:00 8.06 8.07 8.05 8.07 0.7K
16:05 8.09 8.11 8.09 8.11 0.3K
16:10 8.09 8.10 8.09 8.10 0.0K
16:15 8.13 8.13 8.11 8.11 20.4K
16:20 8.11 8.11 8.11 8.11 0.0K
16:25 8.12 8.12 8.12 8.12 0.0K
16:40 8.12 8.12 8.12 8.12 0.0K
16:45 8.13 8.13 8.13 8.13 1.3K
16:55 8.13 8.13 8.13 8.13 6.1K
17:05 8.13 8.13 8.13 8.13 0.2K
17:10 8.13 8.14 8.13 8.14 1.8K
17:15 8.15 8.15 8.15 8.15 0.0K
17:20 8.14 8.14 8.14 8.14 0.0K
17:25 8.13 8.13 8.12 8.12 0.2K
17:30 8.13 8.13 8.13 8.13 1.2K
17:35 8.15 8.15 8.15 8.15 2.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 8.13 8.15 8.06 8.08 0.1M
2025-09-25 8.15 8.18 8.02 8.15 0.1M
2025-09-24 8.18 8.20 8.15 8.18 0.1M
2025-09-23 8.15 8.23 8.12 8.20 0.2M
2025-09-22 8.06 8.13 8.02 8.12 0.1M
2025-09-19 8.05 8.06 7.99 8.00 0.1M
2025-09-18 7.85 8.11 7.85 8.10 0.4M
2025-09-17 7.74 7.76 7.71 7.74 0.1M
2025-09-16 7.79 7.82 7.73 7.73 0.1M
2025-09-15 7.67 7.73 7.61 7.71 0.2M
2025-09-12 7.62 7.66 7.61 7.65 0.1M
2025-09-11 7.58 7.64 7.55 7.64 0.2M
2025-09-10 7.49 7.55 7.47 7.55 0.3M
2025-09-09 7.37 7.38 7.34 7.36 0.1M
2025-09-08 7.30 7.36 7.27 7.34 0.2M
2025-09-05 7.26 7.30 7.17 7.21 0.2M
2025-09-04 7.12 7.15 7.07 7.14 0.1M
2025-09-03 7.12 7.15 7.05 7.07 0.2M
2025-09-02 7.13 7.15 7.00 7.02 0.2M
2025-09-01 7.16 7.20 7.14 7.20 0.2M
2025-08-29 7.38 7.38 7.18 7.20 0.1M
2025-08-28 7.36 7.44 7.33 7.40 0.1M
2025-08-27 7.34 7.38 7.31 7.34 0.1M
2025-08-26 7.27 7.33 7.25 7.31 0.1M
2025-08-25 7.24 7.26 7.20 7.26 0.1M
2025-08-22 7.10 7.29 7.10 7.28 0.1M
2025-08-21 7.13 7.14 7.08 7.13 0.1M
2025-08-20 7.15 7.18 6.98 7.08 0.1M
2025-08-19 7.29 7.33 7.23 7.25 0.1M
2025-08-18 7.30 7.30 7.26 7.30 0.1M
2025-08-15 7.40 7.40 7.27 7.28 0.4M
2025-08-14 7.42 7.43 7.35 7.42 0.1M
2025-08-13 7.39 7.45 7.37 7.38 0.1M
2025-08-12 7.24 7.35 7.22 7.35 0.1M
2025-08-11 7.18 7.30 7.16 7.28 0.2M
2025-08-08 7.14 7.18 7.12 7.16 0.2M
2025-08-07 7.08 7.19 7.06 7.14 0.1M
2025-08-06 7.06 7.07 6.93 6.97 0.1M
2025-08-05 7.19 7.20 7.04 7.06 0.1M
2025-08-04 7.04 7.12 7.04 7.11 0.2M
2025-08-01 7.14 7.15 6.89 7.02 0.3M
2025-07-31 7.40 7.42 7.23 7.25 0.2M
2025-07-30 7.30 7.39 7.30 7.36 0.1M
2025-07-29 7.30 7.38 7.28 7.28 0.1M
2025-07-28 7.16 7.24 7.15 7.22 0.5M
2025-07-25 7.11 7.11 7.07 7.08 0.1M
2025-07-24 7.14 7.15 7.05 7.11 0.1M
2025-07-23 7.10 7.11 7.06 7.10 0.1M
2025-07-22 7.24 7.24 7.07 7.13 0.1M
2025-07-21 7.29 7.34 7.26 7.31 0.2M
2025-07-18 7.33 7.34 7.25 7.27 0.2M
2025-07-17 7.33 7.36 7.28 7.34 0.2M
2025-07-16 7.29 7.30 7.12 7.12 0.1M
2025-07-15 7.31 7.39 7.29 7.38 0.1M
2025-07-14 7.23 7.23 7.13 7.20 0.1M
2025-07-11 7.25 7.26 7.20 7.25 0.1M
2025-07-10 7.16 7.27 7.16 7.27 0.1M
2025-07-09 7.15 7.23 7.13 7.16 0.1M
2025-07-08 7.05 7.17 7.05 7.15 0.1M
2025-07-07 7.07 7.10 7.03 7.06 0.1M
2025-07-04 7.09 7.09 7.03 7.04 0.1M
2025-07-03 7.09 7.16 7.06 7.14 0.1M
2025-07-02 6.99 7.08 6.93 7.07 0.1M
2025-07-01 7.04 7.04 6.89 6.94 0.1M
2025-06-30 7.10 7.11 7.03 7.05 0.2M
2025-06-27 7.08 7.11 7.06 7.08 0.1M
2025-06-26 7.07 7.09 7.00 7.05 0.1M
2025-06-25 7.00 7.06 7.00 7.01 0.1M
2025-06-24 6.88 6.96 6.83 6.94 0.2M
2025-06-23 6.69 6.77 6.69 6.72 0.1M
2025-06-20 6.76 6.83 6.64 6.70 0.1M
2025-06-19 6.75 6.75 6.67 6.68 0.1M
2025-06-18 6.78 6.83 6.75 6.79 0.1M
2025-06-17 6.76 6.82 6.71 6.78 0.1M
2025-06-16 6.65 6.79 6.62 6.77 0.1M
2025-06-13 6.62 6.67 6.57 6.64 0.1M
2025-06-12 6.75 6.76 6.64 6.73 0.1M
2025-06-11 6.81 6.85 6.79 6.81 0.1M
2025-06-10 6.69 6.75 6.66 6.73 0.1M
2025-06-09 6.56 6.72 6.53 6.66 0.1M
2025-06-06 6.49 6.61 6.48 6.58 0.2M
2025-06-05 6.53 6.57 6.47 6.57 0.1M
2025-06-04 6.44 6.51 6.41 6.48 0.1M
2025-06-03 6.27 6.41 6.23 6.41 0.1M
2025-06-02 6.19 6.27 6.13 6.22 0.1M
2025-05-30 6.33 6.36 6.23 6.25 0.1M
2025-05-29 6.52 6.56 6.33 6.38 0.1M
2025-05-28 6.37 6.40 6.33 6.38 0.1M
2025-05-27 6.28 6.40 6.27 6.40 0.1M
2025-05-26 6.25 6.30 6.25 6.30 0.1M
2025-05-23 6.28 6.30 6.09 6.16 0.2M
2025-05-22 6.33 6.40 6.27 6.32 0.1M
2025-05-21 6.38 6.45 6.33 6.44 0.1M
2025-05-20 6.42 6.44 6.39 6.43 0.1M
2025-05-19 6.41 6.44 6.31 6.43 0.2M
2025-05-16 6.51 6.56 6.49 6.53 0.4M
2025-05-15 6.56 6.56 6.48 6.54 1.0M
2025-05-14 6.59 6.61 6.50 6.57 0.2M
2025-05-13 6.37 6.55 6.36 6.54 0.2M
2025-05-12 6.33 6.42 6.30 6.38 0.4M
2025-05-09 5.98 6.01 5.94 5.96 0.1M
2025-05-08 5.91 5.96 5.87 5.94 0.2M
2025-05-07 5.75 5.76 5.70 5.72 0.1M
2025-05-06 5.76 5.76 5.66 5.71 0.2M
2025-05-05 5.79 5.90 5.77 5.82 0.1M
2025-05-02 5.69 5.80 5.67 5.80 0.2M
2025-04-30 5.54 5.56 5.41 5.52 0.2M
2025-04-29 5.58 5.60 5.50 5.54 0.1M
2025-04-28 5.60 5.61 5.50 5.51 0.2M
2025-04-25 5.58 5.60 5.50 5.55 0.2M
2025-04-24 5.31 5.52 5.26 5.51 0.1M
2025-04-23 5.26 5.43 5.25 5.34 0.1M
2025-04-22 5.05 5.11 5.02 5.10 0.2M
2025-04-17 5.25 5.28 5.11 5.15 0.1M
2025-04-16 5.19 5.25 5.14 5.21 0.1M
2025-04-15 5.39 5.47 5.36 5.44 0.1M
2025-04-14 5.40 5.49 5.35 5.36 0.3M
2025-04-11 5.31 5.31 5.12 5.19 0.2M
2025-04-10 5.66 5.67 5.23 5.24 0.3M
2025-04-09 4.94 5.02 4.80 4.94 0.4M
2025-04-08 5.17 5.38 5.12 5.28 0.5M
2025-04-07 4.68 5.26 4.60 5.09 0.7M
2025-04-04 5.40 5.44 4.96 5.14 0.7M
2025-04-03 5.72 5.73 5.43 5.51 0.4M
2025-04-02 5.95 5.96 5.87 5.96 0.1M
2025-04-01 5.95 5.97 5.84 5.95 0.3M
2025-03-31 5.86 5.87 5.76 5.84 0.5M
2025-03-28 6.13 6.15 5.95 5.97 0.2M
2025-03-27 6.26 6.28 6.15 6.18 0.1M
2025-03-26 6.47 6.47 6.29 6.30 0.2M
2025-03-25 6.46 6.49 6.44 6.46 0.1M
2025-03-24 6.38 6.52 6.38 6.52 0.2M
2025-03-21 6.38 6.38 6.25 6.33 0.1M
2025-03-20 6.45 6.46 6.35 6.38 0.1M
2025-03-19 6.33 6.39 6.30 6.38 0.1M
2025-03-18 6.38 6.40 6.30 6.35 0.2M
2025-03-17 6.33 6.40 6.31 6.36 0.2M
2025-03-14 6.25 6.36 6.25 6.35 0.2M
2025-03-13 6.16 6.27 6.15 6.20 0.2M
2025-03-12 6.12 6.27 6.10 6.25 0.2M
2025-03-11 6.12 6.17 5.99 6.06 0.4M
2025-03-10 6.34 6.35 6.13 6.15 0.3M
2025-03-07 6.34 6.35 6.23 6.23 0.5M
2025-03-06 6.41 6.42 6.27 6.35 0.3M
2025-03-05 6.52 6.56 6.39 6.42 0.3M
2025-03-04 6.54 6.57 6.39 6.44 0.6M
2025-03-03 6.81 6.83 6.61 6.72 0.4M
2025-02-28 6.70 6.80 6.63 6.76 0.2M
2025-02-27 7.06 7.14 6.92 6.96 0.4M
2025-02-26 7.00 7.11 7.00 7.10 0.2M
2025-02-25 7.06 7.09 6.93 6.94 0.3M
2025-02-24 7.29 7.31 7.15 7.22 0.2M
2025-02-21 7.40 7.47 7.36 7.39 0.1M
2025-02-20 7.39 7.49 7.36 7.39 0.4M
2025-02-19 7.37 7.47 7.36 7.46 0.2M
2025-02-18 7.30 7.36 7.28 7.32 0.1M
2025-02-17 7.30 7.30 7.25 7.27 0.1M
2025-02-14 7.23 7.23 7.19 7.21 0.2M
2025-02-13 7.18 7.27 7.14 7.25 0.1M
2025-02-12 7.20 7.24 7.10 7.15 0.1M
2025-02-11 7.23 7.27 7.18 7.27 0.1M
2025-02-10 7.20 7.26 7.17 7.25 0.1M
2025-02-07 7.25 7.25 7.13 7.15 0.1M
2025-02-06 7.18 7.24 7.17 7.19 0.3M
2025-02-05 7.07 7.12 7.00 7.12 0.3M
2025-02-04 7.05 7.10 7.01 7.09 0.3M
2025-02-03 7.02 7.07 6.95 7.06 0.7M
2025-01-31 7.12 7.25 7.12 7.24 0.4M
2025-01-30 7.03 7.08 6.99 7.05 0.6M
2025-01-29 7.08 7.08 6.91 6.92 0.5M
2025-01-28 6.92 6.95 6.73 6.79 0.7M
2025-01-27 7.01 7.02 6.80 6.85 0.8M
2025-01-24 7.53 7.55 7.45 7.47 0.2M
2025-01-23 7.58 7.60 7.47 7.55 0.3M
2025-01-22 7.57 7.69 7.57 7.69 0.2M
2025-01-21 7.51 7.57 7.45 7.49 0.2M
2025-01-20 7.50 7.52 7.46 7.50 0.2M
2025-01-17 7.38 7.52 7.35 7.49 0.2M
2025-01-16 7.44 7.47 7.35 7.42 0.5M
2025-01-15 7.13 7.30 7.11 7.30 0.3M
2025-01-14 7.20 7.24 7.09 7.11 0.2M
2025-01-13 7.14 7.16 7.04 7.13 0.3M
2025-01-10 7.28 7.33 7.17 7.20 0.2M
2025-01-09 7.26 7.32 7.26 7.32 0.1M
2025-01-08 7.38 7.42 7.26 7.33 0.1M
2025-01-07 7.42 7.50 7.35 7.41 0.3M
2025-01-06 7.25 7.48 7.25 7.48 0.4M
2025-01-03 7.09 7.15 7.07 7.14 0.1M
2025-01-02 7.02 7.12 6.99 7.12 0.2M