Skip to main content
logo
iShares MSCI Global Semiconductors UCITS ETF (ETR:SEC0)
Germany flag Germany · Delayed Price · Currency is EUR
16.86
+0.37 (2.24%)
At close: Sep 16, 2026

ETR:SEC0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202616.7416.8716.7216.86-2.24%411,626
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
Jul 29, 202615.5615.8615.1515.2415.24-4.10%1,486,122
Jul 28, 202616.2416.3115.5615.8915.89-3.52%1,461,620
Jul 27, 202617.7117.7616.4216.4716.47-5.83%1,002,136
Jul 24, 202617.8017.9717.2417.4917.49-2.54%641,854
Jul 23, 202618.1418.2617.8117.9517.95-1.53%757,698
Jul 22, 202617.7718.3117.5418.2318.230.73%571,765
Jul 21, 202617.7118.1317.6718.0918.094.34%869,380
Jul 20, 202617.0317.5917.0117.3417.342.51%747,727
Jul 17, 202616.6817.0716.3116.9216.92-3.84%1,822,972
Jul 16, 202618.0718.0817.4517.5917.59-2.95%1,055,651
Jul 15, 202619.1419.1518.0018.1318.13-3.13%716,468
Jul 14, 202618.3918.9318.3518.7118.711.00%721,262
Jul 13, 202618.3818.5318.1218.5318.53-2.57%623,121
Jul 10, 202618.9519.0618.6719.0219.02-1.57%466,872
Jul 9, 202618.7519.4818.7419.3219.326.79%728,108