iShares MSCI Global Semiconductors UCITS ETF (AMS:SEMI)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.51
+0.25 (2.99%)
Aug 22, 2025, 5:35 PM CET
AMS:SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.24 | 8.53 | 8.21 | 8.51 | 8.51 | 2.90% | 121,442 |
| Aug 21, 2025 | 8.32 | 8.32 | 8.24 | 8.27 | 8.27 | 0.12% | 24,559 |
| Aug 20, 2025 | 8.31 | 8.36 | 8.13 | 8.26 | 8.26 | -3.28% | 60,963 |
| Aug 19, 2025 | 8.54 | 8.56 | 8.50 | 8.54 | 8.54 | 0.23% | 19,460 |
| Aug 18, 2025 | 8.50 | 8.53 | 8.48 | 8.52 | 8.52 | -0.12% | 35,138 |
| Aug 15, 2025 | 8.61 | 8.67 | 8.50 | 8.53 | 8.53 | -1.16% | 11,544 |
| Aug 14, 2025 | 8.67 | 8.68 | 8.58 | 8.63 | 8.63 | -0.35% | 75,331 |
| Aug 13, 2025 | 8.62 | 8.70 | 8.62 | 8.66 | 8.66 | 0.93% | 18,317 |
| Aug 12, 2025 | 8.38 | 8.58 | 8.38 | 8.58 | 8.58 | 1.42% | 80,402 |
| Aug 11, 2025 | 8.40 | 8.47 | 8.35 | 8.46 | 8.46 | 1.20% | 26,568 |
| Aug 8, 2025 | 8.28 | 8.37 | 8.28 | 8.36 | 8.36 | 0.60% | 14,466 |
| Aug 7, 2025 | 8.26 | 8.35 | 8.25 | 8.31 | 8.31 | 2.21% | 21,810 |
| Aug 6, 2025 | 8.18 | 8.18 | 8.06 | 8.13 | 8.13 | -0.73% | 119,703 |
| Aug 5, 2025 | 8.31 | 8.32 | 8.13 | 8.19 | 8.19 | -0.61% | 98,848 |
| Aug 4, 2025 | 8.16 | 8.24 | 8.16 | 8.24 | 8.24 | 2.23% | 25,966 |
| Aug 1, 2025 | 8.15 | 8.16 | 7.99 | 8.06 | 8.06 | -2.66% | 78,312 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.28 | 8.28 | 8.28 | -1.90% | 75,836 |
| Jul 30, 2025 | 8.44 | 8.48 | 8.43 | 8.44 | 8.44 | 0.48% | 39,306 |
| Jul 29, 2025 | 8.44 | 8.50 | 8.40 | 8.40 | 8.40 | 0.12% | 34,715 |
| Jul 28, 2025 | 8.39 | 8.41 | 8.38 | 8.39 | 8.39 | 0.96% | 28,898 |
| Jul 25, 2025 | 8.36 | 8.36 | 8.30 | 8.31 | 8.31 | -0.60% | 12,451 |
| Jul 24, 2025 | 8.40 | 8.40 | 8.32 | 8.36 | 8.36 | 0.48% | 33,203 |
| Jul 23, 2025 | 8.34 | 8.34 | 8.28 | 8.32 | 8.32 | -0.48% | 116,111 |
| Jul 22, 2025 | 8.46 | 8.46 | 8.27 | 8.36 | 8.36 | -2.11% | 28,389 |
| Jul 21, 2025 | 8.49 | 8.57 | 8.48 | 8.54 | 8.54 | 0.71% | 186,446 |
| Jul 18, 2025 | 8.52 | 8.53 | 8.45 | 8.48 | 8.48 | -0.47% | 42,077 |
| Jul 17, 2025 | 8.50 | 8.52 | 8.44 | 8.52 | 8.52 | 2.16% | 148,563 |
| Jul 16, 2025 | 8.47 | 8.47 | 8.34 | 8.34 | 8.34 | -2.57% | 65,120 |
| Jul 15, 2025 | 8.51 | 8.60 | 8.51 | 8.56 | 8.56 | 1.66% | 105,685 |
| Jul 14, 2025 | 8.43 | 8.44 | 8.33 | 8.42 | 8.42 | -0.94% | 56,619 |
| Jul 11, 2025 | 8.49 | 8.50 | 8.41 | 8.50 | 8.50 | 0.24% | 24,855 |
| Jul 10, 2025 | 8.42 | 8.50 | 8.41 | 8.48 | 8.48 | 1.31% | 39,696 |
| Jul 9, 2025 | 8.38 | 8.46 | 8.35 | 8.37 | 8.37 | 0.12% | 56,384 |
| Jul 8, 2025 | 8.30 | 8.40 | 8.28 | 8.36 | 8.36 | 1.09% | 45,906 |
| Jul 7, 2025 | 8.29 | 8.32 | 8.26 | 8.27 | 8.27 | -0.48% | 182,011 |
| Jul 4, 2025 | 8.36 | 8.36 | 8.29 | 8.31 | 8.31 | -1.19% | 21,415 |
| Jul 3, 2025 | 8.38 | 8.42 | 8.33 | 8.41 | 8.41 | 1.20% | 56,971 |
| Jul 2, 2025 | 8.24 | 8.34 | 8.13 | 8.31 | 8.31 | 1.96% | 26,040 |
| Jul 1, 2025 | 8.29 | 8.29 | 8.13 | 8.15 | 8.15 | -1.57% | 146,832 |
| Jun 30, 2025 | 8.33 | 8.33 | 8.25 | 8.28 | 8.28 | -0.48% | 326,884 |
| Jun 27, 2025 | 8.30 | 8.33 | 8.28 | 8.32 | 8.32 | 0.73% | 556,505 |
| Jun 26, 2025 | 8.24 | 8.29 | 8.23 | 8.26 | 8.26 | 1.23% | 90,471 |
| Jun 25, 2025 | 8.15 | 8.19 | 8.13 | 8.16 | 8.16 | 1.24% | 115,900 |
| Jun 24, 2025 | 7.96 | 8.08 | 7.93 | 8.06 | 8.06 | 3.87% | 124,798 |
| Jun 23, 2025 | 7.70 | 7.81 | 7.69 | 7.76 | 7.76 | 0.52% | 117,664 |
| Jun 20, 2025 | 7.80 | 7.86 | 7.65 | 7.72 | 7.72 | 0.92% | 105,785 |
| Jun 19, 2025 | 7.73 | 7.73 | 7.65 | 7.65 | 7.65 | -2.17% | 43,301 |
| Jun 18, 2025 | 7.80 | 7.85 | 7.77 | 7.82 | 7.82 | 0.13% | 19,005 |
| Jun 17, 2025 | 7.82 | 7.87 | 7.77 | 7.81 | 7.81 | -0.64% | 65,712 |
| Jun 16, 2025 | 7.67 | 7.86 | 7.67 | 7.86 | 7.86 | 2.08% | 109,569 |