iShares Global Telecommunication Services UCITS ETF (AMS:TLCO)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.16
-0.17 (-2.36%)
At close: Sep 18, 2026
AMS:TLCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | - | -1.45% | - |
| Sep 17, 2026 | 7.37 | 7.37 | 7.37 | 7.33 | 7.33 | -1.19% | - |
| Sep 16, 2026 | 7.41 | 7.41 | 7.40 | 7.42 | 7.42 | -0.03% | 3,260 |
| Sep 15, 2026 | 7.44 | 7.45 | 7.42 | 7.42 | 7.42 | 0.72% | 4,120 |
| Sep 14, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.19% | - |
| Sep 11, 2026 | 7.40 | 7.40 | 7.40 | 7.46 | 7.46 | 0.96% | - |
| Sep 10, 2026 | 7.40 | 7.41 | 7.40 | 7.39 | 7.39 | 0.56% | 1,885 |
| Sep 9, 2026 | 7.48 | 7.48 | 7.35 | 7.35 | 7.35 | -0.76% | 3,300 |
| Sep 8, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 1.00% | 315 |
| Sep 7, 2026 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | 0.44% | 3,883 |
| Sep 4, 2026 | 7.32 | 7.34 | 7.30 | 7.30 | 7.30 | 0.40% | 4,873 |
| Sep 3, 2026 | 7.22 | 7.22 | 7.22 | 7.27 | 7.27 | 0.80% | - |
| Sep 2, 2026 | 7.15 | 7.15 | 7.12 | 7.21 | 7.21 | 0.71% | 326 |
| Sep 1, 2026 | 7.19 | 7.19 | 7.15 | 7.16 | 7.16 | -0.29% | 13,292 |
| Aug 31, 2026 | 7.17 | 7.17 | 7.17 | 7.18 | 7.18 | 0.39% | - |
| Aug 28, 2026 | 7.14 | 7.15 | 7.13 | 7.15 | 7.15 | 0.15% | 2,942 |
| Aug 27, 2026 | 7.18 | 7.18 | 7.12 | 7.14 | 7.14 | -0.92% | 12,367 |
| Aug 26, 2026 | 7.22 | 7.22 | 7.21 | 7.21 | 7.21 | -0.22% | 1,015 |
| Aug 25, 2026 | 7.20 | 7.22 | 7.17 | 7.22 | 7.22 | 0.63% | 3,775 |
| Aug 24, 2026 | 7.17 | 7.17 | 7.16 | 7.18 | 7.18 | -0.36% | 1,710 |
| Aug 21, 2026 | 7.17 | 7.20 | 7.17 | 7.21 | 7.21 | 0.76% | 1 |
| Aug 20, 2026 | 7.18 | 7.18 | 7.14 | 7.15 | 7.15 | -0.49% | 2 |
| Aug 19, 2026 | 7.12 | 7.19 | 7.12 | 7.19 | 7.19 | 0.66% | 2,769 |
| Aug 18, 2026 | 7.15 | 7.16 | 7.15 | 7.14 | 7.14 | -0.14% | 1,047 |
| Aug 17, 2026 | 7.19 | 7.19 | 7.18 | 7.15 | 7.15 | -0.36% | 7,005 |
| Aug 14, 2026 | 7.14 | 7.19 | 7.14 | 7.18 | 7.18 | 1.18% | 7,484 |
| Aug 13, 2026 | 7.03 | 7.03 | 7.03 | 7.09 | 7.09 | 1.00% | - |
| Aug 12, 2026 | 7.04 | 7.05 | 7.04 | 7.02 | 7.02 | -0.10% | 915 |
| Aug 11, 2026 | 6.99 | 7.00 | 6.99 | 7.03 | 7.03 | 0.98% | 6,920 |
| Aug 10, 2026 | 7.03 | 7.03 | 7.03 | 6.96 | 6.96 | -1.63% | - |
| Aug 7, 2026 | 7.05 | 7.05 | 7.05 | 7.08 | 7.08 | 0.33% | - |
| Aug 6, 2026 | 6.97 | 7.07 | 6.97 | 7.05 | 7.05 | 2.14% | 29,325 |
| Aug 5, 2026 | 6.99 | 6.99 | 6.88 | 6.90 | 6.90 | -0.68% | 569,710 |
| Aug 4, 2026 | 6.94 | 6.98 | 6.94 | 6.95 | 6.95 | -0.01% | 9,975 |
| Aug 3, 2026 | 6.91 | 6.97 | 6.91 | 6.95 | 6.95 | 1.79% | 331 |
| Jul 31, 2026 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | -0.64% | 676 |
| Jul 30, 2026 | 6.90 | 6.90 | 6.88 | 6.87 | 6.87 | -0.85% | 2,402 |
| Jul 29, 2026 | 6.98 | 6.98 | 6.94 | 6.93 | 6.93 | -0.87% | 657 |
| Jul 28, 2026 | 6.90 | 6.94 | 6.89 | 6.99 | 6.99 | 1.30% | 1,648 |
| Jul 27, 2026 | 6.86 | 6.86 | 6.85 | 6.90 | 6.90 | 1.41% | 333 |
| Jul 24, 2026 | 6.71 | 6.80 | 6.71 | 6.81 | 6.81 | 0.81% | 1,348 |
| Jul 23, 2026 | 6.89 | 6.89 | 6.83 | 6.75 | 6.75 | -2.05% | 334 |
| Jul 22, 2026 | 6.82 | 6.93 | 6.82 | 6.89 | 6.89 | 0.86% | 497 |
| Jul 21, 2026 | 6.84 | 6.84 | 6.80 | 6.84 | 6.84 | 0.06% | 2,802 |
| Jul 20, 2026 | 6.82 | 6.83 | 6.81 | 6.83 | 6.83 | -0.36% | 11,057 |
| Jul 17, 2026 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | 0.45% | 2,763 |
| Jul 16, 2026 | 6.79 | 6.81 | 6.79 | 6.83 | 6.83 | -0.03% | 500 |
| Jul 15, 2026 | 6.82 | 6.85 | 6.82 | 6.83 | 6.83 | -0.29% | 10,085 |
| Jul 14, 2026 | 6.86 | 6.91 | 6.86 | 6.85 | 6.85 | 0.03% | 13,240 |
| Jul 13, 2026 | 6.81 | 6.86 | 6.81 | 6.85 | 6.85 | 0.97% | 11,353 |