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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 5.32 5.33 5.31 5.31 0.1M
2021-12-29 5.33 5.34 5.28 5.28 0.1M
2021-12-28 5.38 5.38 5.29 5.29 0.2M
2021-12-27 5.26 5.31 5.23 5.30 0.1M
2021-12-23 5.17 5.24 5.17 5.24 0.1M
2021-12-22 5.12 5.15 5.10 5.15 0.2M
2021-12-21 5.04 5.11 5.03 5.06 0.1M
2021-12-20 4.96 4.98 4.91 4.94 0.1M
2021-12-17 5.04 5.08 4.95 5.05 0.2M
2021-12-16 5.24 5.27 5.09 5.09 0.2M
2021-12-15 5.10 5.10 5.03 5.04 0.1M
2021-12-14 5.10 5.11 4.99 5.00 0.0M
2021-12-13 5.22 5.22 5.09 5.09 0.1M
2021-12-10 5.19 5.22 5.12 5.12 0.1M
2021-12-09 5.24 5.24 5.19 5.22 0.1M
2021-12-08 5.29 5.32 5.20 5.22 0.1M
2021-12-07 5.13 5.29 5.13 5.29 0.1M
2021-12-06 5.08 5.09 4.96 5.00 0.1M
2021-12-03 5.12 5.16 5.02 5.05 0.2M
2021-12-02 5.17 5.17 5.02 5.06 0.5M
2021-12-01 5.16 5.26 5.16 5.24 0.2M
2021-11-30 5.14 5.18 5.10 5.10 0.0M
2021-11-29 5.13 5.13 5.07 5.13 0.2M
2021-11-26 5.10 5.10 4.96 5.00 0.3M
2021-11-25 5.22 5.22 5.19 5.21 0.1M
2021-11-24 5.15 5.16 5.08 5.16 0.1M
2021-11-23 5.18 5.21 5.08 5.13 0.1M
2021-11-22 5.32 5.36 5.27 5.29 0.3M
2021-11-19 5.22 5.26 5.21 5.25 0.2M
2021-11-18 5.17 5.22 5.15 5.20 0.3M
2021-11-17 5.18 5.18 5.14 5.17 0.3M
2021-11-16 5.10 5.12 5.06 5.12 0.1M
2021-11-15 5.05 5.07 5.04 5.05 0.2M
2021-11-12 5.01 5.03 4.98 5.03 0.1M
2021-11-11 4.90 4.96 4.88 4.96 0.1M
2021-11-10 4.96 4.97 4.90 4.91 0.2M
2021-11-09 4.97 5.01 4.92 4.97 0.2M
2021-11-08 4.94 4.97 4.91 4.97 0.1M
2021-11-05 4.89 4.94 4.87 4.91 0.3M
2021-11-04 4.74 4.82 4.73 4.82 0.4M
2021-11-03 4.69 4.69 4.65 4.67 0.2M
2021-11-02 4.60 4.66 4.60 4.66 0.2M
2021-11-01 4.61 4.61 4.57 4.59 0.1M
2021-10-29 4.49 4.55 4.48 4.55 0.1M
2021-10-28 4.48 4.50 4.47 4.49 0.1M
2021-10-27 4.47 4.48 4.45 4.48 0.2M
2021-10-26 4.47 4.48 4.46 4.47 0.1M
2021-10-25 4.41 4.44 4.40 4.44 0.1M
2021-10-22 4.41 4.45 4.41 4.41 0.2M
2021-10-21 4.35 4.40 4.35 4.38 0.1M
2021-10-20 4.39 4.42 4.39 4.39 0.1M
2021-10-19 4.38 4.40 4.37 4.40 0.1M
2021-10-18 4.33 4.35 4.30 4.35 0.1M
2021-10-15 4.34 4.35 4.32 4.34 0.2M
2021-10-14 4.21 4.29 4.21 4.27 1.7M
2021-10-13 4.14 4.20 4.14 4.18 0.0M
2021-10-12 4.17 4.24 4.16 4.18 0.1M
2021-10-11 4.22 4.26 4.19 4.25 0.0M
2021-10-08 4.28 4.30 4.23 4.23 0.0M
2021-10-07 4.26 4.31 4.26 4.30 0.1M
2021-10-06 4.15 4.20 4.13 4.17 0.1M
2021-10-05 4.15 4.22 4.15 4.21 0.1M
2021-10-04 4.23 4.23 4.12 4.12 0.1M
2021-10-01 4.25 4.28 4.21 4.23 0.0M
2021-09-30 4.30 4.31 4.29 4.29 0.1M
2021-09-29 4.32 4.35 4.26 4.26 0.1M
2021-09-28 4.44 4.44 4.32 4.32 0.1M
2021-09-27 4.51 4.51 4.44 4.46 0.1M
2021-09-24 4.48 4.48 4.45 4.46 0.1M
2021-09-23 4.45 4.49 4.45 4.47 0.1M
2021-09-22 4.37 4.41 4.37 4.41 0.1M
2021-09-21 4.38 4.41 4.34 4.37 0.1M
2021-09-20 4.43 4.43 4.33 4.33 0.1M
2021-09-17 4.49 4.50 4.43 4.44 0.1M
2021-09-16 4.49 4.50 4.45 4.45 0.1M
2021-09-15 4.48 4.49 4.45 4.45 0.1M
2021-09-14 4.45 4.48 4.45 4.48 0.1M
2021-09-13 4.46 4.48 4.43 4.43 0.1M
2021-09-10 4.41 4.47 4.41 4.45 0.0M
2021-09-09 4.36 4.41 4.36 4.39 0.0M
2021-09-08 4.40 4.42 4.35 4.35 0.1M
2021-09-07 4.44 4.45 4.40 4.40 0.1M
2021-09-06 4.44 4.47 4.44 4.46 0.1M
2021-09-03 4.39 4.43 4.39 4.42 0.0M
2021-09-02 4.38 4.43 4.38 4.42 0.1M
2021-09-01 4.42 4.46 4.40 4.40 0.1M
2021-08-31 4.43 4.46 4.38 4.39 0.1M
2021-08-30 4.41 4.45 4.41 4.42 0.1M
2021-08-27 4.33 4.40 4.33 4.37 0.1M
2021-08-26 4.31 4.35 4.31 4.32 0.2M
2021-08-25 4.32 4.34 4.30 4.32 0.1M
2021-08-24 4.32 4.32 4.28 4.28 0.1M
2021-08-23 4.23 4.27 4.21 4.25 0.1M
2021-08-20 4.14 4.18 4.14 4.18 0.0M
2021-08-19 4.11 4.14 4.08 4.14 0.0M
2021-08-18 4.17 4.19 4.17 4.19 0.0M
2021-08-17 4.19 4.20 4.16 4.16 0.0M
2021-08-16 4.22 4.24 4.20 4.20 0.0M
2021-08-13 4.23 4.25 4.22 4.23 0.0M
2021-08-12 4.31 4.31 4.25 4.25 0.0M
2021-08-11 4.31 4.32 4.28 4.28 0.0M
2021-08-10 4.36 4.39 4.32 4.32 0.0M
2021-08-09 4.36 4.39 4.35 4.36 0.0M
2021-08-06 4.37 4.38 4.36 4.38 0.0M