iShares Global Telecommunication Services UCITS ETF (AMS:TLCO)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.03
0.00 (-0.04%)
At close: Aug 29, 2025
AMS:TLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | - | 0.49% | - |
| Sep 3, 2025 | 6.95 | 6.95 | 6.93 | 6.93 | - | -1.03% | 9,135 |
| Sep 2, 2025 | 7.03 | 7.03 | 6.99 | 7.00 | - | -0.58% | 9,134 |
| Sep 1, 2025 | 7.05 | 7.05 | 7.04 | 7.04 | - | 0.11% | 601 |
| Aug 29, 2025 | 7.04 | 7.04 | 7.02 | 7.03 | - | -0.03% | 600 |
| Aug 28, 2025 | 7.08 | 7.08 | 7.03 | 7.03 | - | 0.31% | 553 |
| Aug 27, 2025 | 6.99 | 7.01 | 6.99 | 7.01 | - | 0.26% | 552 |
| Aug 26, 2025 | 7.01 | 7.01 | 6.99 | 6.99 | - | -0.75% | 551 |
| Aug 25, 2025 | 7.04 | 7.05 | 7.04 | 7.05 | - | -0.86% | 550 |
| Aug 22, 2025 | 7.07 | 7.11 | 7.07 | 7.11 | - | 0.41% | 2 |
| Aug 21, 2025 | 7.06 | 7.08 | 7.06 | 7.08 | - | -0.27% | 702 |
| Aug 20, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | - | 0.16% | 701 |
| Aug 19, 2025 | 7.09 | 7.12 | 7.09 | 7.09 | - | -0.46% | 700 |
| Aug 18, 2025 | 7.10 | 7.12 | 7.10 | 7.12 | - | 0.69% | 92 |
| Aug 15, 2025 | 7.04 | 7.07 | 7.04 | 7.07 | - | 1.30% | 91 |
| Aug 14, 2025 | 6.95 | 6.98 | 6.95 | 6.98 | - | -0.01% | 7,346 |
| Aug 13, 2025 | 6.95 | 6.99 | 6.95 | 6.98 | - | 0.56% | 7,345 |
| Aug 12, 2025 | 6.88 | 6.94 | 6.88 | 6.94 | - | 1.63% | 552 |
| Aug 11, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | 0.09% | 551 |
| Aug 8, 2025 | 6.80 | 6.82 | 6.80 | 6.82 | - | 1.73% | 549 |
| Aug 7, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | - | -0.37% | 548 |
| Aug 6, 2025 | 6.69 | 6.73 | 6.69 | 6.73 | - | 0.58% | 547 |
| Aug 5, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | - | 0.34% | 546 |
| Aug 4, 2025 | 6.68 | 6.68 | 6.67 | 6.67 | - | 0.56% | 545 |
| Aug 1, 2025 | 6.57 | 6.63 | 6.57 | 6.63 | - | 0.67% | 299 |
| Jul 31, 2025 | 6.57 | 6.59 | 6.57 | 6.59 | - | -0.47% | 7,403 |
| Jul 30, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | - | -0.32% | 7,402 |
| Jul 29, 2025 | 6.59 | 6.64 | 6.59 | 6.64 | - | 0.21% | 7,401 |
| Jul 28, 2025 | 6.71 | 6.73 | 6.63 | 6.63 | - | -1.78% | 7,400 |
| Jul 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -0.47% | 564 |
| Jul 24, 2025 | 6.73 | 6.78 | 6.73 | 6.78 | - | 2.03% | 563 |
| Jul 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | 0.35% | 2,648 |
| Jul 22, 2025 | 6.59 | 6.62 | 6.59 | 6.62 | - | 0.23% | 291 |
| Jul 21, 2025 | 6.50 | 6.61 | 6.50 | 6.61 | - | 1.46% | 290 |
| Jul 18, 2025 | 6.52 | 6.54 | 6.51 | 6.51 | - | 0.46% | 1,037 |
| Jul 17, 2025 | 6.47 | 6.49 | 6.47 | 6.48 | - | 0.11% | 105 |
| Jul 16, 2025 | 6.42 | 6.48 | 6.42 | 6.48 | - | 0.57% | 36 |
| Jul 15, 2025 | 6.48 | 6.48 | 6.44 | 6.44 | - | -0.86% | 35 |
| Jul 14, 2025 | 6.44 | 6.49 | 6.44 | 6.49 | - | 0.28% | 2,996 |
| Jul 11, 2025 | 6.51 | 6.52 | 6.48 | 6.48 | - | -0.92% | 6,785 |
| Jul 10, 2025 | 6.58 | 6.58 | 6.54 | 6.54 | - | -0.74% | 211 |
| Jul 9, 2025 | 6.61 | 6.61 | 6.59 | 6.59 | - | -0.15% | 210 |
| Jul 8, 2025 | 6.61 | 6.61 | 6.60 | 6.60 | - | -0.59% | 2,664 |
| Jul 7, 2025 | 6.65 | 6.65 | 6.63 | 6.63 | - | -0.47% | 60 |
| Jul 4, 2025 | 6.66 | 6.67 | 6.66 | 6.67 | - | -0.10% | 3,272 |
| Jul 3, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | - | -0.07% | 3,271 |
| Jul 2, 2025 | 6.72 | 6.72 | 6.68 | 6.68 | - | -0.36% | 3,270 |
| Jul 1, 2025 | 6.67 | 6.70 | 6.67 | 6.70 | - | 1.22% | 3,269 |
| Jun 30, 2025 | 6.58 | 6.62 | 6.58 | 6.62 | - | 1.01% | 3,268 |
| Jun 27, 2025 | 6.52 | 6.55 | 6.52 | 6.55 | - | 0.92% | 3,267 |