iShares Semiconductor ETF (LON:0JG8)
London · Delayed Price · Currency is GBP · Price in USD 569.38
+12.25 (2.20%)
At close: Sep 22, 2026
LON:0JG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 555.32 | 569.41 | 550.35 | 569.38 | 569.38 | 2.20% | 9,175 |
| Sep 21, 2026 | 536.63 | 557.14 | 536.62 | 557.14 | 557.14 | 6.28% | 8,689 |
| Sep 18, 2026 | 524.56 | 526.75 | 520.56 | 524.20 | 524.20 | 0.81% | 998 |
| Sep 17, 2026 | 506.00 | 520.17 | 506.00 | 519.97 | 519.97 | 2.38% | 8,957 |
| Sep 16, 2026 | 505.41 | 509.05 | 505.38 | 507.87 | 507.87 | 1.84% | 11,456 |
| Sep 15, 2026 | 500.44 | 504.28 | 494.70 | 498.70 | 498.70 | -0.44% | 10,249 |
| Sep 14, 2026 | 516.28 | 516.28 | 495.43 | 501.21 | 500.88 | -5.61% | 14,043 |
| Sep 11, 2026 | 519.50 | 531.00 | 519.50 | 531.00 | 530.65 | 2.31% | 18,783 |
| Sep 10, 2026 | 531.30 | 531.47 | 514.59 | 519.00 | 518.66 | -2.26% | 34,321 |
| Sep 9, 2026 | 531.60 | 534.82 | 522.50 | 530.98 | 530.64 | 0.10% | 4,025 |
| Sep 8, 2026 | 525.13 | 533.70 | 523.86 | 530.43 | 530.09 | 2.72% | 11,236 |
| Sep 4, 2026 | 508.20 | 520.00 | 506.11 | 516.38 | 516.04 | 2.81% | 4,634 |
| Sep 3, 2026 | 502.41 | 502.41 | 489.53 | 502.24 | 501.91 | 0.30% | 4,497 |
| Sep 2, 2026 | 496.50 | 502.83 | 493.00 | 500.75 | 500.43 | 0.50% | 3,898 |
| Sep 1, 2026 | 511.10 | 511.10 | 495.54 | 498.28 | 497.96 | -2.37% | 5,734 |
| Aug 31, 2026 | 505.42 | 514.12 | 505.42 | 510.37 | 510.04 | 0.16% | 4,447 |
| Aug 28, 2026 | 521.19 | 522.64 | 507.46 | 509.58 | 509.25 | -2.43% | 3,445 |
| Aug 27, 2026 | 525.50 | 532.00 | 519.39 | 522.29 | 521.95 | 1.69% | 6,276 |
| Aug 26, 2026 | 516.00 | 516.00 | 510.96 | 513.63 | 513.30 | 0.16% | 2,166 |
| Aug 25, 2026 | 513.78 | 520.14 | 511.48 | 512.81 | 512.48 | 0.99% | 3,964 |
| Aug 24, 2026 | 514.07 | 514.07 | 499.11 | 507.80 | 507.47 | -2.38% | 7,408 |
| Aug 21, 2026 | 524.32 | 529.95 | 515.52 | 520.20 | 519.86 | 0.30% | 5,811 |
| Aug 20, 2026 | 526.40 | 526.40 | 513.50 | 518.62 | 518.28 | 0.07% | 3,934 |
| Aug 19, 2026 | 527.00 | 538.98 | 514.72 | 518.24 | 517.90 | -1.16% | 14,165 |
| Aug 18, 2026 | 550.62 | 551.17 | 523.21 | 524.31 | 523.97 | -6.57% | 10,300 |
| Aug 17, 2026 | 554.80 | 565.95 | 554.80 | 561.17 | 560.81 | 2.91% | 2,909 |
| Aug 14, 2026 | 548.00 | 553.71 | 543.32 | 545.32 | 544.97 | -2.52% | 2,867 |
| Aug 13, 2026 | 545.39 | 562.01 | 543.57 | 559.39 | 559.03 | 1.40% | 4,395 |
| Aug 12, 2026 | 539.34 | 554.20 | 539.34 | 551.64 | 551.28 | 3.80% | 8,319 |
| Aug 11, 2026 | 535.26 | 539.04 | 530.80 | 531.45 | 531.11 | -0.72% | 20,664 |
| Aug 10, 2026 | 546.60 | 551.40 | 534.06 | 535.32 | 534.97 | -1.20% | 8,897 |
| Aug 7, 2026 | 539.10 | 550.44 | 532.50 | 541.81 | 541.46 | 1.01% | 4,555 |
| Aug 6, 2026 | 529.85 | 541.87 | 517.14 | 536.38 | 536.03 | 0.09% | 4,657 |
| Aug 5, 2026 | 541.00 | 545.93 | 529.29 | 535.91 | 535.56 | -1.01% | 16,564 |
| Aug 4, 2026 | 505.11 | 544.57 | 503.00 | 541.36 | 541.01 | 6.13% | 11,731 |
| Aug 3, 2026 | 512.64 | 512.64 | 486.74 | 510.09 | 509.76 | -0.39% | 13,880 |
| Jul 31, 2026 | 523.96 | 532.23 | 501.45 | 512.07 | 511.74 | 1.56% | 21,455 |
| Jul 30, 2026 | 472.50 | 509.64 | 463.96 | 504.20 | 503.87 | 5.28% | 8,337 |
| Jul 29, 2026 | 500.30 | 500.30 | 465.97 | 478.91 | 478.60 | -2.35% | 17,922 |
| Jul 28, 2026 | 504.70 | 504.99 | 481.00 | 490.45 | 490.13 | -3.55% | 17,683 |
| Jul 27, 2026 | 539.40 | 541.41 | 500.00 | 508.49 | 508.16 | -4.72% | 3,683 |
| Jul 24, 2026 | 547.80 | 550.10 | 526.81 | 533.68 | 533.33 | -2.26% | 2,400 |
| Jul 23, 2026 | 563.56 | 563.56 | 544.49 | 546.00 | 545.65 | -2.45% | 2,148 |
| Jul 22, 2026 | 543.96 | 560.47 | 534.58 | 559.69 | 559.33 | 1.02% | 11,368 |
| Jul 21, 2026 | 537.50 | 554.80 | 537.00 | 554.02 | 553.66 | 4.43% | 19,135 |
| Jul 20, 2026 | 530.84 | 538.97 | 521.66 | 530.50 | 530.16 | 0.78% | 15,841 |
| Jul 17, 2026 | 521.00 | 532.60 | 499.05 | 526.38 | 526.04 | -0.19% | 8,313 |
| Jul 16, 2026 | 557.94 | 557.94 | 525.78 | 527.39 | 527.05 | -4.80% | 19,898 |
| Jul 15, 2026 | 579.20 | 583.50 | 538.73 | 554.00 | 553.64 | -3.06% | 10,386 |
| Jul 14, 2026 | 552.90 | 582.20 | 547.75 | 571.48 | 571.11 | 3.34% | 10,085 |