iShares S&P 500 Industrials Sector UCITS ETF (IMSXF)
OTCMKTS · Delayed Price · Currency is USD
12.69
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
OTC:IMSXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,414 |
| May 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.09% | 9,992 |
| May 27, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 2,202 |
| May 23, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| May 22, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| May 21, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| May 20, 2025 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 0.58% | 1,698 |
| May 19, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 529 |
| May 16, 2025 | 11.93 | 11.94 | 11.93 | 11.94 | 11.94 | 0.63% | 3,264 |
| May 15, 2025 | 11.76 | 11.87 | 11.76 | 11.87 | 11.87 | 0.44% | 40,659 |
| May 14, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 3.77% | 3,450 |
| May 13, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| May 12, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| May 9, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 326 |
| May 8, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 465 |
| May 7, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |