iShares MSCI Global Semiconductors UCITS ETF (IGBSF)
OTCMKTS
· Delayed Price · Currency is USD
7.42
+0.18 (2.49%)
Feb 12, 2025, 1:22 PM EDT
OTC:IGBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 5.69% | 8,332 |
| May 9, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| May 8, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.52% | 1,519 |
| May 7, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 6, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 5, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.26% | 1,478 |
| May 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5.72% | 8,524 |
| May 1, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Apr 30, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.79% | 475 |
| Apr 29, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| Apr 28, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 8.26% | 1,190 |
| Apr 25, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Apr 24, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Apr 23, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Apr 22, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.72% | 10,200 |
| Apr 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 16, 2025 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | -2.47% | 25,000 |
| Apr 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 8.75% | 907 |
| Apr 9, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.53% | 4,626 |
| Apr 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Apr 7, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -12.25% | 11,463 |
| Apr 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 4,830 |
| Apr 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Apr 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.92% | 5,210 |
| Apr 1, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -8.32% | 1,785 |
| Mar 31, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Mar 28, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Mar 27, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Mar 26, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 8,600 |
| Mar 25, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Mar 24, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Mar 21, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Mar 20, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -6.05% | 11,000 |
| Mar 19, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Mar 18, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Mar 17, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Mar 14, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Mar 13, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 14,185 |
| Mar 12, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Mar 11, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Mar 10, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Mar 7, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Mar 6, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Mar 5, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Mar 4, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Mar 3, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |