iShares MSCI Global Semiconductors UCITS ETF (EPA:SEME)
France · Delayed Price · Currency is EUR 7.34
+0.03 (0.35%)
At close: Aug 27, 2025
EPA:SEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.36 | 7.36 | 7.18 | 7.21 | - | -2.38% | 9,098 |
| Aug 28, 2025 | 7.36 | 7.43 | 7.34 | 7.38 | - | 0.57% | 6,689 |
| Aug 27, 2025 | 7.34 | 7.38 | 7.34 | 7.34 | - | 0.36% | 3,774 |
| Aug 26, 2025 | 7.25 | 7.32 | 7.25 | 7.31 | - | 0.73% | 4,617 |
| Aug 25, 2025 | 7.23 | 7.26 | 7.20 | 7.26 | - | - | 22,837 |
| Aug 22, 2025 | 7.08 | 7.29 | 7.08 | 7.26 | - | 2.04% | 20,707 |
| Aug 21, 2025 | 7.13 | 7.14 | 7.09 | 7.12 | - | 0.72% | 4,560 |
| Aug 20, 2025 | 7.15 | 7.16 | 6.98 | 7.07 | - | -2.63% | 4,499 |
| Aug 19, 2025 | 7.29 | 7.33 | 7.24 | 7.26 | - | -0.52% | 1,535 |
| Aug 18, 2025 | 7.27 | 7.29 | 7.26 | 7.29 | - | 0.21% | 3,329 |
| Aug 15, 2025 | 7.37 | 7.39 | 7.28 | 7.28 | - | -1.64% | 21,344 |
| Aug 14, 2025 | 7.42 | 7.42 | 7.37 | 7.40 | - | 0.15% | 1,918 |
| Aug 13, 2025 | 7.38 | 7.45 | 7.38 | 7.39 | - | 0.75% | 13,860 |
| Aug 12, 2025 | 7.22 | 7.35 | 7.22 | 7.33 | - | 0.73% | 2,816 |
| Aug 11, 2025 | 7.18 | 7.30 | 7.18 | 7.28 | - | 1.51% | 4,267 |
| Aug 8, 2025 | 7.11 | 7.18 | 7.11 | 7.17 | - | 0.55% | 19,062 |
| Aug 7, 2025 | 7.05 | 7.18 | 7.05 | 7.13 | - | 2.41% | 3,540 |
| Aug 6, 2025 | 7.04 | 7.06 | 6.94 | 6.97 | - | -1.29% | 28,824 |
| Aug 5, 2025 | 7.17 | 7.19 | 7.06 | 7.06 | - | -0.66% | 3,128 |
| Aug 4, 2025 | 7.04 | 7.12 | 7.04 | 7.10 | - | 1.44% | 9,806 |
| Aug 1, 2025 | 7.13 | 7.14 | 6.90 | 7.00 | - | -3.38% | 49,174 |
| Jul 31, 2025 | 7.40 | 7.44 | 7.25 | 7.25 | - | -1.48% | 16,150 |
| Jul 30, 2025 | 7.32 | 7.39 | 7.31 | 7.36 | - | 1.09% | 8,531 |
| Jul 29, 2025 | 7.32 | 7.37 | 7.28 | 7.28 | - | 0.86% | 7,675 |
| Jul 28, 2025 | 7.14 | 7.23 | 7.14 | 7.22 | - | 1.98% | 5,864 |
| Jul 25, 2025 | 7.10 | 7.10 | 7.08 | 7.08 | - | -0.45% | 968 |
| Jul 24, 2025 | 7.12 | 7.14 | 7.11 | 7.11 | - | 0.23% | 206 |
| Jul 23, 2025 | 7.10 | 7.11 | 7.06 | 7.09 | - | -0.46% | 21,131 |
| Jul 22, 2025 | 7.24 | 7.24 | 7.07 | 7.13 | - | -2.56% | 17,266 |
| Jul 21, 2025 | 7.28 | 7.33 | 7.26 | 7.31 | - | 0.63% | 5,887 |
| Jul 18, 2025 | 7.32 | 7.32 | 7.25 | 7.27 | - | -1.14% | 8,729 |
| Jul 17, 2025 | 7.34 | 7.35 | 7.28 | 7.35 | - | 2.55% | 38,865 |
| Jul 16, 2025 | 7.29 | 7.30 | 7.15 | 7.17 | - | -2.73% | 24,805 |
| Jul 15, 2025 | 7.30 | 7.38 | 7.30 | 7.37 | - | 2.42% | 9,912 |
| Jul 14, 2025 | 7.23 | 7.23 | 7.15 | 7.19 | - | -0.64% | 2,015 |
| Jul 11, 2025 | 7.25 | 7.26 | 7.22 | 7.24 | - | -0.29% | 5,491 |
| Jul 10, 2025 | 7.16 | 7.27 | 7.16 | 7.26 | - | 1.54% | 38,923 |
| Jul 9, 2025 | 7.16 | 7.23 | 7.13 | 7.15 | - | 0.18% | 12,079 |
| Jul 8, 2025 | 7.04 | 7.17 | 7.04 | 7.14 | - | 1.42% | 3,655 |
| Jul 7, 2025 | 7.07 | 7.09 | 7.04 | 7.04 | - | -0.23% | 4,265 |
| Jul 4, 2025 | 7.05 | 7.08 | 7.04 | 7.05 | - | -1.26% | 3,846 |
| Jul 3, 2025 | 7.09 | 7.15 | 7.07 | 7.14 | - | 1.20% | 43,889 |
| Jul 2, 2025 | 6.97 | 7.07 | 6.92 | 7.06 | - | 1.94% | 8,095 |
| Jul 1, 2025 | 7.02 | 7.03 | 6.92 | 6.93 | - | -1.69% | 22,936 |
| Jun 30, 2025 | 7.10 | 7.10 | 7.04 | 7.04 | - | -0.54% | 3,952 |
| Jun 27, 2025 | 7.08 | 7.12 | 7.07 | 7.08 | - | 0.61% | 33,135 |
| Jun 26, 2025 | 7.05 | 7.09 | 7.00 | 7.04 | - | 0.41% | 37,973 |
| Jun 25, 2025 | 7.00 | 7.05 | 7.00 | 7.01 | - | 1.10% | 21,108 |
| Jun 24, 2025 | 6.86 | 6.95 | 6.83 | 6.93 | - | 3.03% | 15,302 |
| Jun 23, 2025 | 6.69 | 6.78 | 6.69 | 6.73 | - | 0.48% | 33,052 |