iShares S&P 500 Industrials Sector UCITS ETF (IMSXF)
OTCMKTS · Delayed Price · Currency is USD
12.65
-0.04 (-0.32%)
Aug 8, 2025, 4:00 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 8, 2025 | 12.66 | 12.66 | 12.65 | 12.65 | 12.65 | -0.32% | 3,166 |
| Aug 7, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Aug 6, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 62 |
| Aug 5, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Aug 4, 2025 | 12.70 | 12.70 | 12.61 | 12.69 | 12.69 | 0.01% | 23,358 |
| Aug 1, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 378 |
| Jul 31, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 2,246 |
| Jul 30, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Jul 29, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 194 |
| Jul 28, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 226 |
| Jul 25, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Jul 24, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Jul 23, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 77 |
| Jul 22, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 1,347 |
| Jul 21, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Jul 18, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 487 |
| Jul 17, 2025 | 12.68 | 12.69 | 12.68 | 12.69 | 12.69 | 0.97% | 4,660 |
| Jul 16, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.65% | 313 |
| Jul 15, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 469 |
| Jul 14, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.19% | 715 |
| Jul 11, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.16% | 3,875 |
| Jul 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | - |
| Jul 9, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.73% | 6,547 |
| Jul 8, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - | 25,125 |
| Jul 7, 2025 | 12.55 | 12.55 | 12.39 | 12.39 | 12.39 | 3.79% | 685 |
| Jul 3, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 778 |
| Jul 2, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jul 1, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 11,402 |
| Jun 30, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jun 27, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jun 26, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 71 |
| Jun 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jun 24, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jun 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jun 20, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.31% | 693 |
| Jun 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 2,607 |
| Jun 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 527 |
| Jun 10, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 0.72% | 4,225 |
| Jun 9, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| Jun 6, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| Jun 5, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.59% | 4,754 |
| Jun 4, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 942 |
| Jun 3, 2025 | 11.97 | 11.97 | 11.94 | 11.94 | 11.94 | -0.10% | 10,944 |
| Jun 2, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| May 30, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.39% | 3,175 |