Skip to main content
logo
iShares MSCI Global Semiconductors UCITS ETF (ETR:SEC0)
Germany flag Germany · Delayed Price · Currency is EUR
19.44
-0.31 (-1.55%)
At close: Oct 7, 2026

ETR:SEC0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202619.6419.6419.2619.4419.44-1.55%445,880
Oct 6, 202619.7519.8619.7119.7519.75-0.01%594,739
Oct 5, 202619.8519.8919.6719.7519.750.25%661,390
Oct 2, 202619.3619.8319.3619.7019.703.56%519,229
Oct 1, 202619.3119.3118.8419.0219.021.20%319,127
Sep 30, 202618.7918.9118.6818.8018.80-0.31%325,957
Sep 29, 202618.6019.0018.5718.8618.862.72%534,096
Sep 28, 202618.4518.7618.2618.3618.36-1.72%473,556
Sep 25, 202618.8118.8918.6318.6818.682.05%479,296
Sep 24, 202618.3818.4918.1818.3018.30-1.37%470,211
Sep 23, 202618.7718.7818.3818.5618.56-0.27%887,791
Sep 22, 202618.3218.6918.1818.6118.611.59%628,603
Sep 21, 202617.9218.3317.8818.3118.315.06%808,890
Sep 18, 202617.4717.5217.3117.4317.431.33%443,535
Sep 17, 202616.8617.2416.8517.2017.202.23%1,023,685
Sep 16, 202616.7316.8716.7216.8316.832.07%605,352
Sep 15, 202616.4916.6316.3916.4916.490.05%603,920
Sep 14, 202616.7316.7516.3516.4816.48-5.22%375,617
Sep 11, 202617.1417.3917.0817.3917.391.53%213,197
Sep 10, 202617.4617.4716.9917.1217.12-1.77%469,969
Sep 9, 202617.5217.5817.1917.4317.43-0.83%610,417
Sep 8, 202617.3717.6017.2117.5817.581.27%674,024
Sep 7, 202617.4017.4017.2517.3617.362.41%305,038
Sep 4, 202616.6217.0616.6216.9516.953.06%610,884
Sep 3, 202616.4616.5116.0916.4516.45-0.39%511,539
Sep 2, 202616.4016.5416.2116.5116.510.04%568,253
Sep 1, 202616.8516.8816.3116.5016.50-0.37%546,261
Aug 31, 202616.7516.7716.5716.5716.57-1.90%558,600
Aug 28, 202616.8416.9816.7716.8916.890.11%390,613
Aug 27, 202617.0117.2116.7116.8716.870.97%557,665
Aug 26, 202616.7016.7416.5516.7116.710.36%336,845
Aug 25, 202616.6316.7816.4916.6516.652.12%518,116
Aug 24, 202616.5216.6516.1716.3016.30-2.98%784,664
Aug 21, 202616.9317.0616.6516.8016.800.71%1,030,084
Aug 20, 202616.8816.9216.4616.6816.68-0.41%719,573
Aug 19, 202617.0317.3116.5516.7516.75-1.68%1,309,245
Aug 18, 202617.6917.7116.9117.0417.04-6.53%1,443,478
Aug 17, 202618.0218.2617.9118.2318.233.49%598,470
Aug 14, 202617.7817.8817.5917.6117.61-2.63%728,554
Aug 13, 202617.7418.1717.6118.0918.092.10%884,840
Aug 12, 202617.4017.8017.3917.7217.723.19%783,622
Aug 11, 202617.0917.2817.0417.1717.170.33%327,069
Aug 10, 202617.4117.5217.0717.1117.11-0.86%991,302
Aug 7, 202617.1417.5016.9617.2617.26-0.24%492,898
Aug 6, 202616.9617.4016.6317.3017.300.03%545,764
Aug 5, 202617.4817.6017.1217.3017.30-0.39%903,984
Aug 4, 202616.6917.3716.6817.3617.366.36%929,484
Aug 3, 202616.4516.5115.7416.3316.330.01%1,143,171
Jul 31, 202616.8017.1016.1616.3216.321.13%1,537,671
Jul 30, 202615.0016.3614.8616.1416.145.92%2,953,228