iShares S&P 500 Consumer Staples Sector UCITS ETF (IMSBF)
OTCMKTS · Delayed Price · Currency is USD
9.77
-0.03 (-0.26%)
At close: Oct 5, 2026
OTC:IMSBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.26% | 52,765 |
| Oct 2, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.44% | 34,935 |
| Oct 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.28% | 5,467 |
| Sep 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.31% | 720 |
| Sep 15, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.80% | 35,123 |
| Sep 10, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.68% | 6,792 |
| Sep 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.47% | 1,203 |
| Sep 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.46% | 1,480 |
| Aug 27, 2026 | 10.18 | 10.18 | 10.11 | 10.11 | 10.11 | -1.92% | 19,448 |
| Aug 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.81% | 880 |
| Aug 11, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.15% | 658 |
| Aug 10, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.05% | 1,000 |
| Jul 31, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -3.19% | 1,435 |
| Jul 29, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 3.65% | 474 |
| Jul 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.13% | 3,920 |
| Jul 17, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 1,950 |
| Jul 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.55% | 124 |
| Jun 30, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.80% | 1,040 |
| Jun 25, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.63% | 630 |
| Jun 24, 2026 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | 1.95% | 6,365 |
| Jun 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.03% | 400 |
| Jun 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.17% | 159 |
| Jun 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.01 | 1.24% | 50,440 |
| Jun 3, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -5.15% | 31,490 |
| May 20, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.04% | 720 |
| May 14, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.89% | 720 |
| May 8, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.89% | 13,340 |
| May 5, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.55% | 10,643 |
| Apr 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.69% | 18,208 |
| Apr 22, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.60% | 4,000 |
| Apr 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.30% | 4,503 |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.04% | 4,500 |
| Apr 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.71% | 100,000 |
| Apr 8, 2026 | 9.92 | 9.97 | 9.92 | 9.93 | 9.93 | -0.41% | 27,150 |