Skip to main content
logo
iShares MSCI Global Semiconductors UCITS ETF (ETR:SEC0)
Germany flag Germany · Delayed Price · Currency is EUR
17.06
+0.36 (2.13%)
Last updated: Aug 27, 2026, 3:09 PM CET

ETR:SEC0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202617.0117.2117.0117.11-2.39%235,816
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
Jul 8, 202617.9518.4317.4518.0918.091.54%1,758,125
Jul 7, 202618.6118.6117.6617.8217.82-8.23%1,560,465
Jul 6, 202619.2419.5819.0719.4219.420.23%604,115
Jul 3, 202619.1019.4419.1019.3719.372.30%408,794
Jul 2, 202619.2619.9618.6818.9418.94-5.79%1,758,976
Jul 1, 202620.8220.9019.8920.1020.10-3.87%862,580
Jun 30, 202620.3820.9520.3120.9120.915.85%970,029
Jun 29, 202619.7720.0018.9919.7519.75-0.09%1,045,193
Jun 26, 202620.0920.1519.4819.7719.77-2.89%572,897
Jun 25, 202620.9921.1119.9020.3620.362.73%1,686,172
Jun 24, 202620.0020.1119.5119.8219.82-0.38%1,425,695
Jun 23, 202620.3920.3919.7019.8919.89-6.58%1,337,768
Jun 22, 202621.1421.5321.0321.3021.302.55%1,294,991
Jun 19, 202620.7220.7720.6020.7720.770.46%497,024