iShares S&P 500 Industrials Sector UCITS ETF (IMSXF)
OTCMKTS · Delayed Price · Currency is USD
12.64
0.00 (0.00%)
Sep 5, 2025, 4:00 PM EDT
OTC:IMSXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Sep 4, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.64% | 2,644 |
| Sep 3, 2025 | 12.60 | 12.60 | 12.56 | 12.56 | 12.56 | -2.65% | 4,570 |
| Sep 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 28, 2025 | 12.87 | 12.90 | 12.87 | 12.90 | 12.90 | 0.85% | 4,276 |
| Aug 27, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.13% | 783 |
| Aug 26, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.71% | 25,883 |
| Aug 25, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - | - |
| Aug 22, 2025 | 12.87 | 12.87 | 12.86 | 12.87 | 12.87 | 1.35% | 50,478 |
| Aug 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.32% | 8,725 |
| Aug 19, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - | 1,013 |
| Aug 18, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.24% | 18,150 |
| Aug 15, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.74% | 2,595 |
| Aug 14, 2025 | 12.74 | 12.74 | 12.72 | 12.72 | 12.72 | -0.36% | 81,544 |
| Aug 13, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.12% | 122,966 |
| Aug 12, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.21% | 444 |
| 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 |