Skip to main content
logo
iShares MSCI Global Semiconductors UCITS ETF (EPA:SEME)
France flag France · Delayed Price · Currency is EUR
18.63
+0.32 (1.77%)
Last updated: Sep 22, 2026, 5:30 PM CET

EPA:SEME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202618.2918.6918.2118.6318.631.77%35,543
Sep 21, 202617.9418.3217.8818.3118.315.04%188,963
Sep 18, 202617.4617.5217.3217.4317.431.29%66,904
Sep 17, 202616.8417.2316.8417.2117.212.14%183,102
Sep 16, 202616.7516.8616.7216.8516.852.32%191,728
Sep 15, 202616.4716.6216.4016.4716.47-0.24%90,934
Sep 14, 202616.7616.7616.3516.5116.51-5.24%36,152
Sep 11, 202617.1217.4217.0917.4217.421.47%12,471
Sep 10, 202617.4817.4817.0017.1717.17-1.75%73,415
Sep 9, 202617.5317.5517.2017.4717.47-0.65%45,144
Sep 8, 202617.3717.6117.2317.5917.591.19%98,373
Sep 7, 202617.3717.4117.2517.3817.382.51%40,557
Sep 4, 202616.6317.0516.6316.9516.953.16%84,720
Sep 3, 202616.4316.5216.0916.4316.43-0.50%41,192
Sep 2, 202616.4116.5216.2216.5216.520.05%35,735
Sep 1, 202616.8416.8716.3116.5116.51-0.57%117,129
Aug 31, 202616.7516.7816.5916.6016.60-1.62%46,548
Aug 28, 202616.8516.9616.7816.8816.880.19%27,656
Aug 27, 202617.0017.2016.7716.8416.840.96%47,902
Aug 26, 202616.6916.7416.5516.6816.680.30%35,546
Aug 25, 202616.6516.7716.5016.6316.632.04%75,918
Aug 24, 202616.5216.6416.1816.3016.30-3.06%55,988
Aug 21, 202616.9117.0616.6716.8216.820.77%69,487
Aug 20, 202616.8816.9116.4616.6916.69-0.51%79,684
Aug 19, 202617.0317.3016.5616.7716.77-1.70%153,716
Aug 18, 202617.7017.7216.9217.0617.06-6.40%145,084
Aug 17, 202618.0218.2617.9118.2318.233.61%46,990
Aug 14, 202617.7717.8817.5917.5917.59-2.74%47,397
Aug 13, 202617.7418.1717.6218.0918.092.12%34,875
Aug 12, 202617.4017.8117.4017.7117.713.26%70,667
Aug 11, 202617.0817.2617.0417.1517.150.57%11,294
Aug 10, 202617.3917.5317.0617.0617.06-1.03%60,936
Aug 7, 202617.1217.5017.0017.2317.23-0.30%32,751
Aug 6, 202616.9717.4016.6217.2917.29-0.02%60,747
Aug 5, 202617.4817.5717.1317.2917.29-0.70%57,921
Aug 4, 202616.7517.4116.6917.4117.416.59%70,461
Aug 3, 202616.4916.5115.7816.3416.340.39%54,338
Jul 31, 202616.7717.0516.1716.2716.270.99%90,566
Jul 30, 202615.0116.3414.8616.1116.115.94%212,353
Jul 29, 202615.5015.8715.1715.2115.21-4.64%227,418
Jul 28, 202616.2216.3115.5715.9515.95-2.95%97,020
Jul 27, 202617.6817.7616.4116.4316.43-6.12%94,520
Jul 24, 202617.8317.9717.2917.5017.50-2.16%45,006
Jul 23, 202618.1318.2617.8317.8917.89-2.13%50,532
Jul 22, 202617.7818.2817.5918.2818.281.03%43,424
Jul 21, 202617.7518.1317.6818.0918.094.22%45,004
Jul 20, 202617.0317.5717.0117.3617.362.54%28,250
Jul 17, 202616.6917.0616.3316.9316.93-3.82%199,271
Jul 16, 202618.0518.1017.4717.6017.60-3.02%138,115
Jul 15, 202619.1019.1718.0018.1518.15-3.03%107,373