Skip to main content
logo
iShares Semiconductor ETF (LON:0JG8)
London flag London · Delayed Price · Currency is GBP · Price in USD
286.11
-3.90 (-1.34%)
At close: Oct 17, 2025

LON:0JG8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025289.28289.79278.90279.82279.82-4.30%13,363
Oct 21, 2025292.00292.65289.83292.40292.40-0.52%300
Oct 20, 2025290.72294.88290.45293.92293.922.73%8,221
Oct 17, 2025284.38289.49281.53286.11286.11-1.34%9,868
Oct 16, 2025291.01292.20286.33290.01290.011.73%2,379
Oct 15, 2025284.51287.87282.22285.08285.080.36%8,498
Oct 14, 2025280.73284.60277.39284.05284.05-0.33%8,198
Oct 13, 2025282.37285.72280.86285.00285.002.74%5,595
Oct 10, 2025290.74291.00276.11277.40277.40-3.89%22,517
Oct 9, 2025291.49291.49288.14288.63288.63-0.42%13,571
Oct 8, 2025282.04289.84281.51289.84289.842.63%2,218
Oct 7, 2025290.98291.32281.84282.42282.42-3.08%5,762
Oct 6, 2025286.56292.51286.56291.38291.384.16%8,847
Oct 3, 2025282.71283.96279.73279.74279.74-0.76%9,619
Oct 2, 2025281.72281.88279.62281.88281.882.59%1,878
Oct 1, 2025269.11274.79269.11274.77274.772.32%6,050
Sep 30, 2025269.20270.60267.83268.54268.54-0.69%4,627
Sep 29, 2025271.69272.48270.33270.39270.390.64%7,954
Sep 26, 2025267.07269.21266.00268.66268.661.06%26,918
Sep 25, 2025265.01268.59263.35265.85265.85-1.21%1,443
Sep 24, 2025268.51269.58266.16269.10269.100.08%10,684
Sep 23, 2025270.47271.92268.80268.88268.88-0.59%4,473
Sep 22, 2025264.23270.54264.23270.48270.481.82%7,569
Sep 19, 2025267.07267.07263.85265.64265.64-0.65%282
Sep 18, 2025264.90268.89264.68267.39267.393.79%4,183
Sep 17, 2025257.81260.19257.29257.63257.63-0.07%2,868
Sep 16, 2025257.99258.76257.00257.80257.800.12%2,333
Sep 15, 2025254.90257.50254.90257.50256.950.72%8,121
Sep 12, 2025255.81255.93254.87255.65255.110.02%1,262
Sep 11, 2025255.98256.39254.92255.61255.071.10%8,176
Sep 10, 2025253.04254.04252.22252.83252.301.63%4,274
Sep 9, 2025249.17249.55247.34248.78248.260.10%2,254
Sep 8, 2025248.22249.58248.11248.52248.000.93%1,535
Sep 5, 2025246.99248.27244.54246.23245.711.19%6,588
Sep 4, 2025239.10243.34238.89243.34242.831.54%3,474
Sep 3, 2025243.01243.15239.65239.65239.14-0.41%853
Sep 2, 2025238.77241.35238.28240.63240.12-1.68%2,393
Aug 29, 2025248.86248.94244.64244.75244.24-3.13%1,344
Aug 28, 2025252.39254.05251.15252.65252.120.47%8,547
Aug 27, 2025249.61251.47249.18251.47250.940.24%1,389
Aug 26, 2025250.21251.50249.92250.88250.350.69%1,412
Aug 25, 2025248.70249.51247.39249.16248.64-0.73%4,575
Aug 22, 2025242.71251.69242.71251.00250.483.60%7,910
Aug 21, 2025242.58243.52241.24242.28241.770.59%7,036
Aug 20, 2025244.42244.45237.10240.86240.36-2.00%3,209
Aug 19, 2025249.01249.52245.48245.79245.28-1.18%5,019
Aug 18, 2025247.55249.26247.54248.71248.190.31%3,914
Aug 15, 2025252.17252.17247.95247.96247.43-1.76%9
Aug 14, 2025250.24252.60250.24252.40251.87-0.07%952
Aug 13, 2025252.38253.76251.07252.59252.061.21%13,795