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
2023-12-29 5.80 5.81 5.78 5.79 0.1M
2023-12-28 5.79 5.80 5.77 5.79 0.1M
2023-12-27 5.78 5.80 5.74 5.76 0.2M
2023-12-22 5.66 5.74 5.66 5.71 0.1M
2023-12-21 5.64 5.68 5.62 5.68 0.1M
2023-12-20 5.72 5.72 5.67 5.70 0.1M
2023-12-19 5.70 5.72 5.69 5.69 0.1M
2023-12-18 5.73 5.74 5.67 5.68 0.1M
2023-12-15 5.68 5.78 5.68 5.78 0.4M
2023-12-14 5.65 5.68 5.59 5.64 0.3M
2023-12-13 5.57 5.59 5.56 5.56 0.1M
2023-12-12 5.52 5.54 5.49 5.53 0.1M
2023-12-11 5.38 5.50 5.36 5.49 0.2M
2023-12-08 5.31 5.38 5.30 5.36 0.1M
2023-12-07 5.22 5.28 5.21 5.27 0.1M
2023-12-06 5.28 5.30 5.27 5.27 0.1M
2023-12-05 5.22 5.25 5.20 5.23 0.2M
2023-12-04 5.27 5.29 5.20 5.22 0.1M
2023-12-01 5.26 5.30 5.23 5.29 0.1M
2023-11-30 5.30 5.30 5.22 5.23 0.1M
2023-11-29 5.22 5.32 5.21 5.27 0.1M
2023-11-28 5.24 5.24 5.16 5.21 0.1M
2023-11-27 5.23 5.25 5.21 5.25 0.1M
2023-11-24 5.26 5.26 5.23 5.24 0.2M
2023-11-23 5.27 5.28 5.25 5.27 0.1M
2023-11-22 5.23 5.34 5.22 5.29 0.2M
2023-11-21 5.31 5.32 5.23 5.24 0.2M
2023-11-20 5.24 5.28 5.23 5.28 0.1M
2023-11-17 5.25 5.26 5.23 5.24 0.1M
2023-11-16 5.24 5.25 5.21 5.22 0.1M
2023-11-15 5.21 5.27 5.20 5.25 0.1M
2023-11-14 5.11 5.21 5.10 5.18 0.1M
2023-11-13 5.11 5.13 5.07 5.10 0.3M
2023-11-10 5.00 5.08 4.96 5.08 0.3M
2023-11-09 4.96 5.04 4.96 5.03 0.3M
2023-11-08 4.96 4.99 4.95 4.96 0.1M
2023-11-07 4.93 5.00 4.92 4.98 0.2M
2023-11-06 4.94 4.95 4.91 4.93 0.2M
2023-11-03 4.89 4.93 4.86 4.92 0.2M
2023-11-02 4.79 4.86 4.79 4.86 0.1M
2023-11-01 4.66 4.73 4.64 4.71 0.2M
2023-10-31 4.58 4.64 4.57 4.63 0.1M
2023-10-30 4.72 4.72 4.58 4.59 0.2M
2023-10-27 4.66 4.69 4.64 4.66 0.1M
2023-10-26 4.60 4.70 4.59 4.66 0.3M
2023-10-25 4.78 4.79 4.72 4.72 0.1M
2023-10-24 4.74 4.80 4.73 4.77 0.0M
2023-10-23 4.76 4.76 4.69 4.75 0.1M
2023-10-20 4.81 4.85 4.76 4.78 0.0M
2023-10-19 4.88 4.95 4.88 4.89 0.2M
2023-10-18 4.97 4.97 4.89 4.93 0.1M
2023-10-17 5.03 5.03 4.89 4.99 0.1M
2023-10-16 5.00 5.04 4.95 5.03 0.1M
2023-10-13 5.10 5.11 5.02 5.03 0.0M
2023-10-12 5.06 5.13 5.04 5.11 0.2M
2023-10-11 5.02 5.03 4.99 4.99 0.1M
2023-10-10 4.96 5.01 4.95 5.01 0.1M
2023-10-09 4.93 4.94 4.88 4.90 0.1M
2023-10-06 4.88 4.92 4.84 4.92 0.1M
2023-10-05 4.90 4.92 4.85 4.86 0.0M
2023-10-04 4.82 4.89 4.81 4.88 0.1M
2023-10-03 4.94 4.95 4.87 4.87 0.1M
2023-10-02 4.93 4.97 4.90 4.95 0.1M
2023-09-29 4.89 4.95 4.89 4.91 0.1M
2023-09-28 4.82 4.88 4.78 4.88 0.1M
2023-09-27 4.79 4.83 4.78 4.80 0.0M
2023-09-26 4.80 4.80 4.77 4.77 0.1M
2023-09-25 4.81 4.83 4.76 4.83 0.1M
2023-09-22 4.76 4.82 4.76 4.81 0.1M
2023-09-21 4.80 4.81 4.73 4.77 0.1M
2023-09-20 4.88 4.90 4.87 4.87 0.1M
2023-09-19 4.91 4.94 4.86 4.88 0.1M
2023-09-18 4.94 4.95 4.89 4.93 0.1M
2023-09-15 5.10 5.10 4.95 4.95 0.1M
2023-09-14 5.02 5.08 5.01 5.06 0.1M
2023-09-13 4.95 5.01 4.93 5.00 0.0M
2023-09-12 4.98 5.03 4.96 4.98 0.1M
2023-09-11 4.99 5.04 4.93 4.94 0.2M
2023-09-08 5.04 5.05 4.99 5.01 0.1M
2023-09-07 5.11 5.11 4.99 5.01 0.1M
2023-09-06 5.15 5.19 5.11 5.12 0.0M
2023-09-05 5.18 5.20 5.12 5.18 0.2M
2023-09-04 5.15 5.18 5.14 5.17 0.1M
2023-09-01 5.09 5.14 5.07 5.13 0.1M
2023-08-31 5.05 5.12 5.05 5.09 0.1M
2023-08-30 5.05 5.05 4.99 5.03 0.1M
2023-08-29 4.97 5.04 4.94 5.04 0.1M
2023-08-28 4.91 4.97 4.91 4.94 0.1M
2023-08-25 4.88 4.91 4.83 4.87 0.1M
2023-08-24 5.14 5.16 4.93 4.94 0.2M
2023-08-23 4.95 5.00 4.90 4.99 0.1M
2023-08-22 4.92 5.00 4.92 4.94 0.1M
2023-08-21 4.81 4.87 4.81 4.85 0.1M
2023-08-18 4.80 4.81 4.74 4.78 0.1M
2023-08-17 4.85 4.85 4.79 4.79 0.1M
2023-08-16 4.89 4.91 4.85 4.87 0.0M
2023-08-15 4.96 4.96 4.87 4.90 0.1M
2023-08-14 4.82 4.91 4.82 4.90 0.1M
2023-08-11 4.92 4.92 4.83 4.83 0.1M
2023-08-10 4.97 5.00 4.95 4.95 0.8M
2023-08-09 5.06 5.06 4.93 4.95 0.1M
2023-08-08 5.05 5.07 4.98 4.99 0.1M
2023-08-07 5.09 5.10 5.06 5.06 0.1M
2023-08-04 5.08 5.09 5.00 5.06 0.1M
2023-08-03 5.06 5.09 5.01 5.05 0.1M
2023-08-02 5.19 5.22 5.12 5.12 0.1M
2023-08-01 5.26 5.27 5.23 5.26 0.1M
2023-07-31 5.24 5.26 5.22 5.25 0.0M
2023-07-28 5.23 5.26 5.20 5.26 0.2M
2023-07-27 5.09 5.24 5.09 5.23 0.1M
2023-07-26 5.09 5.09 4.99 5.01 0.2M
2023-07-25 5.04 5.13 5.04 5.12 0.2M
2023-07-24 5.00 5.04 5.00 5.01 0.2M
2023-07-21 4.98 5.03 4.98 5.01 0.1M
2023-07-20 5.07 5.07 5.00 5.03 0.2M
2023-07-19 5.17 5.18 5.13 5.16 0.3M
2023-07-18 5.14 5.15 5.11 5.11 0.1M
2023-07-17 5.07 5.12 5.05 5.12 0.2M
2023-07-14 5.11 5.17 5.10 5.15 0.2M
2023-07-13 5.07 5.09 5.07 5.07 0.1M
2023-07-12 5.00 5.05 5.00 5.03 0.1M
2023-07-11 5.01 5.03 4.96 4.96 0.1M
2023-07-10 4.90 4.98 4.90 4.98 0.1M
2023-07-07 4.95 4.99 4.92 4.98 0.1M
2023-07-06 5.01 5.01 4.92 4.94 0.1M
2023-07-05 5.11 5.12 5.08 5.08 0.3M
2023-07-04 5.13 5.15 5.12 5.14 0.1M
2023-07-03 5.12 5.14 5.09 5.09 0.1M
2023-06-30 5.04 5.10 5.03 5.08 0.0M
2023-06-29 5.03 5.05 5.00 5.03 0.1M
2023-06-28 4.97 5.03 4.93 5.02 0.3M
2023-06-27 4.91 4.92 4.88 4.92 0.1M
2023-06-26 4.92 4.99 4.89 4.94 0.1M
2023-06-23 4.95 4.97 4.89 4.90 0.2M
2023-06-22 4.94 4.97 4.90 4.97 0.1M
2023-06-21 5.08 5.09 4.96 4.98 0.2M
2023-06-20 5.11 5.12 5.06 5.07 0.1M
2023-06-19 5.12 5.13 5.09 5.11 0.1M
2023-06-16 5.16 5.20 5.13 5.15 0.1M
2023-06-15 5.24 5.25 5.14 5.16 0.3M
2023-06-14 5.19 5.21 5.15 5.20 0.2M
2023-06-13 5.20 5.24 5.17 5.21 0.1M
2023-06-12 5.04 5.11 5.02 5.11 0.1M
2023-06-09 4.98 5.06 4.97 5.01 0.1M
2023-06-08 4.94 4.96 4.93 4.96 0.1M
2023-06-07 4.98 5.02 4.95 5.01 0.2M
2023-06-06 4.93 5.00 4.93 4.99 0.1M
2023-06-05 4.98 4.99 4.93 4.95 0.1M
2023-06-02 4.98 5.02 4.95 4.99 0.1M
2023-06-01 4.94 5.00 4.92 4.97 0.1M
2023-05-31 4.99 5.01 4.93 4.93 0.1M
2023-05-30 5.04 5.13 5.03 5.07 0.2M
2023-05-29 5.02 5.03 5.01 5.02 0.2M
2023-05-26 4.79 4.97 4.79 4.95 0.5M
2023-05-25 4.65 4.73 4.65 4.72 0.2M
2023-05-24 4.51 4.52 4.43 4.45 0.1M
2023-05-23 4.57 4.57 4.55 4.56 0.1M
2023-05-22 4.56 4.56 4.51 4.56 0.1M
2023-05-19 4.59 4.60 4.54 4.54 0.2M
2023-05-18 4.44 4.57 4.44 4.57 0.1M
2023-05-17 4.34 4.40 4.34 4.40 0.1M
2023-05-16 4.31 4.35 4.30 4.34 0.1M
2023-05-15 4.24 4.26 4.22 4.26 0.0M
2023-05-12 4.21 4.23 4.21 4.22 0.0M
2023-05-11 4.23 4.23 4.17 4.18 0.1M
2023-05-10 4.18 4.22 4.16 4.22 0.0M
2023-05-09 4.21 4.22 4.17 4.18 0.0M
2023-05-08 4.19 4.20 4.16 4.19 0.1M
2023-05-05 4.11 4.17 4.10 4.17 0.2M
2023-05-04 4.10 4.11 4.08 4.10 0.1M
2023-05-03 4.14 4.15 4.11 4.11 0.1M
2023-05-02 4.20 4.22 4.14 4.15 0.1M
2023-04-28 4.11 4.14 4.10 4.12 0.0M
2023-04-27 4.09 4.10 4.03 4.07 0.1M
2023-04-26 4.10 4.11 4.06 4.09 0.1M
2023-04-25 4.16 4.19 4.14 4.14 0.1M
2023-04-24 4.24 4.24 4.20 4.20 0.1M
2023-04-21 4.29 4.29 4.23 4.25 0.0M
2023-04-20 4.28 4.31 4.25 4.29 0.1M
2023-04-19 4.30 4.30 4.26 4.27 0.1M
2023-04-18 4.32 4.36 4.32 4.33 0.0M
2023-04-17 4.32 4.32 4.29 4.31 0.1M
2023-04-14 4.29 4.35 4.28 4.31 0.0M
2023-04-13 4.31 4.32 4.26 4.29 0.2M
2023-04-12 4.37 4.41 4.32 4.33 0.1M
2023-04-11 4.41 4.44 4.40 4.40 0.1M
2023-04-06 4.35 4.36 4.30 4.33 0.1M
2023-04-05 4.42 4.42 4.32 4.33 0.0M
2023-04-04 4.49 4.51 4.43 4.44 0.1M
2023-04-03 4.54 4.54 4.48 4.48 0.1M
2023-03-31 4.52 4.53 4.49 4.53 0.1M
2023-03-30 4.48 4.52 4.47 4.51 0.1M
2023-03-29 4.38 4.43 4.37 4.42 0.1M
2023-03-28 4.40 4.40 4.30 4.31 0.1M
2023-03-27 4.45 4.46 4.40 4.40 0.1M
2023-03-24 4.50 4.50 4.41 4.42 0.2M
2023-03-23 4.40 4.51 4.40 4.49 0.1M
2023-03-22 4.39 4.45 4.39 4.44 0.2M
2023-03-21 4.41 4.46 4.36 4.38 0.2M
2023-03-20 4.40 4.41 4.35 4.39 0.1M
2023-03-17 4.44 4.47 4.39 4.40 0.1M
2023-03-16 4.30 4.40 4.28 4.38 0.1M
2023-03-15 4.28 4.30 4.22 4.25 0.1M
2023-03-14 4.22 4.32 4.20 4.30 0.1M
2023-03-13 4.27 4.28 4.14 4.20 0.2M
2023-03-10 4.30 4.33 4.23 4.31 0.1M
2023-03-09 4.38 4.43 4.35 4.41 0.1M
2023-03-08 4.32 4.38 4.31 4.37 0.1M
2023-03-07 4.33 4.35 4.30 4.31 0.1M
2023-03-06 4.36 4.39 4.34 4.37 0.1M
2023-03-03 4.29 4.32 4.29 4.31 0.1M
2023-03-02 4.22 4.23 4.20 4.22 0.2M
2023-03-01 4.28 4.30 4.24 4.25 0.1M
2023-02-28 4.22 4.26 4.22 4.25 0.2M
2023-02-27 4.26 4.28 4.25 4.25 0.2M
2023-02-24 4.29 4.30 4.22 4.22 0.1M
2023-02-23 4.24 4.30 4.24 4.24 0.5M
2023-02-22 4.17 4.19 4.12 4.16 0.1M
2023-02-21 4.26 4.26 4.20 4.20 0.1M
2023-02-20 4.27 4.27 4.25 4.25 0.0M
2023-02-17 4.30 4.31 4.26 4.26 0.1M
2023-02-16 4.43 4.43 4.34 4.38 0.3M
2023-02-15 4.33 4.38 4.33 4.37 0.1M
2023-02-14 4.33 4.38 4.29 4.33 0.1M
2023-02-13 4.28 4.34 4.28 4.32 0.1M
2023-02-10 4.34 4.35 4.29 4.29 0.4M
2023-02-09 4.39 4.42 4.38 4.40 0.1M
2023-02-08 4.43 4.44 4.36 4.36 0.2M
2023-02-07 4.32 4.34 4.30 4.34 0.1M
2023-02-06 4.31 4.34 4.27 4.34 0.3M
2023-02-03 4.36 4.41 4.30 4.41 0.4M
2023-02-02 4.27 4.37 4.27 4.36 0.5M
2023-02-01 4.14 4.20 4.11 4.19 0.2M
2023-01-31 4.09 4.12 4.03 4.11 0.1M
2023-01-30 4.12 4.13 4.08 4.11 0.4M
2023-01-27 4.14 4.18 4.10 4.17 0.4M
2023-01-26 4.14 4.18 4.12 4.14 0.3M
2023-01-25 4.13 4.13 4.03 4.07 0.4M
2023-01-24 4.14 4.15 4.10 4.13 0.4M
2023-01-23 3.99 4.13 3.99 4.11 0.3M
2023-01-20 3.93 3.94 3.91 3.94 0.1M
2023-01-19 4.00 4.01 3.91 3.91 0.3M
2023-01-18 4.04 4.07 4.01 4.02 0.0M
2023-01-17 3.99 4.04 3.97 4.02 0.1M
2023-01-16 3.98 4.00 3.96 3.98 0.1M
2023-01-13 3.98 3.98 3.94 3.97 0.1M
2023-01-12 3.95 3.98 3.91 3.95 0.1M
2023-01-11 3.91 3.93 3.90 3.91 0.0M
2023-01-10 3.87 3.88 3.86 3.87 0.0M
2023-01-09 3.83 3.94 3.83 3.93 0.2M
2023-01-06 3.72 3.78 3.71 3.78 0.0M
2023-01-05 3.70 3.74 3.69 3.73 0.1M
2023-01-04 3.68 3.73 3.67 3.73 0.1M
2023-01-03 3.70 3.76 3.65 3.65 0.0M
2023-01-02 3.67 3.72 3.67 3.72 0.1M