iShares MSCI Global Semiconductors UCITS ETF USD A (IE000I8KRLL9)
16.57
-0.32
(-1.90%)
USD |
GER |
Aug 31, 16:00
IE000I8KRLL9 Price : 16.57 for Aug. 31, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 31, 2026 | 16.75 | 16.77 | 16.57 | 16.57 | 559201.0 |
| Aug 28, 2026 | 16.84 | 16.98 | 16.77 | 16.89 | 390613.0 |
| Aug 27, 2026 | 17.01 | 17.21 | 16.71 | 16.87 | 557915.0 |
| Aug 26, 2026 | 16.70 | 16.74 | 16.55 | 16.71 | 336845.0 |
| Aug 25, 2026 | 16.63 | 16.78 | 16.49 | 16.65 | 518121.0 |
| Aug 24, 2026 | 16.52 | 16.65 | 16.17 | 16.30 | 785334.0 |
| Aug 21, 2026 | 16.93 | 17.06 | 16.65 | 16.80 | 1.031M |
| Aug 20, 2026 | 16.88 | 16.92 | 16.46 | 16.68 | 719648.0 |
| Aug 19, 2026 | 17.03 | 17.31 | 16.55 | 16.75 | 1.310M |
| Aug 18, 2026 | 17.69 | 17.71 | 16.91 | 17.04 | 1.444M |
| Aug 17, 2026 | 18.02 | 18.26 | 17.91 | 18.23 | 599511.0 |
| Aug 14, 2026 | 17.78 | 17.88 | 17.59 | 17.61 | 728554.0 |
| Aug 13, 2026 | 17.74 | 18.17 | 17.61 | 18.09 | 885052.0 |
| Aug 12, 2026 | 17.40 | 17.80 | 17.39 | 17.72 | 783722.0 |
| Aug 11, 2026 | 17.09 | 17.28 | 17.04 | 17.17 | 328869.0 |
| Aug 10, 2026 | 17.41 | 17.52 | 17.07 | 17.11 | 991314.0 |
| Aug 07, 2026 | 17.14 | 17.50 | 16.96 | 17.26 | 494127.0 |
| Aug 06, 2026 | 16.96 | 17.40 | 16.63 | 17.30 | 548814.0 |
| Aug 05, 2026 | 17.48 | 17.60 | 17.12 | 17.30 | 904059.0 |
| Aug 04, 2026 | 16.69 | 17.37 | 16.68 | 17.36 | 931684.0 |
| Aug 03, 2026 | 16.45 | 16.51 | 15.74 | 16.33 | 1.144M |
| Jul 31, 2026 | 16.80 | 17.10 | 16.16 | 16.32 | 1.540M |
| Jul 30, 2026 | 15.00 | 16.36 | 14.86 | 16.14 | 2.953M |
| Jul 29, 2026 | 15.56 | 15.86 | 15.15 | 15.24 | 1.494M |
| Jul 28, 2026 | 16.24 | 16.31 | 15.56 | 15.89 | 1.462M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median