iShares MSCI Global Semiconductors UCITS ETF (LON:SEMI)
London · Delayed Price · Currency is GBP 9.13
-0.12 (-1.34%)
Last updated: Mar 30, 2026, 3:05 PM GMT
LON:SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 9.30 | 9.35 | 9.18 | 9.33 | - | 0.79% | 8,226,734 |
| Mar 27, 2026 | 9.41 | 9.42 | 9.19 | 9.26 | 9.26 | -1.98% | 202,267 |
| Mar 26, 2026 | 9.75 | 9.75 | 9.43 | 9.44 | 9.44 | -3.66% | 156,703 |
| Mar 25, 2026 | 9.76 | 9.87 | 9.71 | 9.80 | 9.80 | 1.87% | 254,391 |
| Mar 24, 2026 | 9.68 | 9.74 | 9.48 | 9.62 | 9.62 | 0.54% | 193,211 |
| Mar 23, 2026 | 9.39 | 9.83 | 9.31 | 9.57 | 9.57 | 0.59% | 383,009 |
| Mar 20, 2026 | 9.71 | 9.80 | 9.51 | 9.51 | 9.51 | -1.50% | 130,754 |
| Mar 19, 2026 | 9.78 | 9.79 | 9.43 | 9.66 | 9.66 | -1.95% | 176,074 |
| Mar 18, 2026 | 9.98 | 10.01 | 9.81 | 9.85 | 9.85 | 0.90% | 151,798 |
| Mar 17, 2026 | 9.77 | 9.83 | 9.69 | 9.76 | 9.76 | -0.45% | 110,555 |
| Mar 16, 2026 | 9.74 | 9.87 | 9.69 | 9.81 | 9.81 | 2.26% | 125,928 |
| Mar 13, 2026 | 9.51 | 9.76 | 9.49 | 9.59 | 9.59 | 0.28% | 229,016 |
| Mar 12, 2026 | 9.77 | 9.78 | 9.46 | 9.56 | 9.56 | -2.36% | 81,532 |
| Mar 11, 2026 | 9.78 | 9.86 | 9.66 | 9.79 | 9.79 | 0.31% | 163,371 |
| Mar 10, 2026 | 9.65 | 9.80 | 9.54 | 9.76 | 9.76 | 4.04% | 193,830 |
| Mar 9, 2026 | 9.06 | 9.40 | 9.02 | 9.39 | 9.39 | -1.05% | 401,069 |
| Mar 6, 2026 | 9.80 | 9.76 | 9.37 | 9.49 | 9.49 | -2.40% | 255,392 |
| Mar 5, 2026 | 9.89 | 9.92 | 9.70 | 9.72 | 9.72 | -0.76% | 215,132 |
| Mar 4, 2026 | 9.52 | 9.86 | 9.47 | 9.79 | 9.79 | 2.26% | 323,742 |
| Mar 3, 2026 | 9.80 | 9.81 | 9.46 | 9.58 | 9.58 | -4.18% | 457,029 |
| Mar 2, 2026 | 9.86 | 10.06 | 9.82 | 9.99 | 9.99 | -0.66% | 279,993 |
| Feb 27, 2026 | 10.14 | 10.15 | 9.97 | 10.06 | 10.06 | -0.55% | 230,400 |
| Feb 26, 2026 | 10.49 | 10.50 | 9.97 | 10.12 | 10.12 | -2.37% | 682,429 |
| Feb 25, 2026 | 10.27 | 10.44 | 10.24 | 10.36 | 10.36 | 1.33% | 337,235 |
| Feb 24, 2026 | 10.12 | 10.27 | 10.12 | 10.23 | 10.23 | 2.34% | 310,515 |
| Feb 23, 2026 | 9.98 | 10.12 | 9.93 | 9.99 | 9.99 | -0.79% | 192,511 |
| Feb 20, 2026 | 10.08 | 10.13 | 9.91 | 10.07 | 10.07 | 1.37% | 254,727 |
| Feb 19, 2026 | 10.04 | 10.04 | 9.89 | 9.94 | 9.94 | -1.06% | 147,075 |
| Feb 18, 2026 | 9.87 | 10.05 | 9.86 | 10.04 | 10.04 | 1.85% | 116,290 |
| Feb 17, 2026 | 9.82 | 9.88 | 9.68 | 9.86 | 9.86 | 1.74% | 190,580 |
| Feb 16, 2026 | 9.83 | 9.86 | 9.69 | 9.69 | 9.69 | -0.71% | 115,581 |
| Feb 13, 2026 | 9.80 | 9.86 | 9.71 | 9.76 | 9.76 | 0.57% | 265,271 |
| Feb 12, 2026 | 10.00 | 10.01 | 9.71 | 9.71 | 9.71 | -1.41% | 222,042 |
| Feb 11, 2026 | 9.76 | 9.96 | 9.64 | 9.84 | 9.84 | 1.60% | 235,843 |
| Feb 10, 2026 | 9.71 | 9.75 | 9.63 | 9.69 | 9.69 | -0.21% | 133,748 |
| Feb 9, 2026 | 9.66 | 9.73 | 9.51 | 9.71 | 9.71 | 1.58% | 272,862 |
| Feb 6, 2026 | 9.22 | 9.57 | 9.20 | 9.56 | 9.56 | 3.52% | 347,820 |
| Feb 5, 2026 | 9.20 | 9.34 | 9.07 | 9.23 | 9.23 | 0.51% | 135,467 |
| Feb 4, 2026 | 9.55 | 9.55 | 9.19 | 9.19 | 9.19 | -3.83% | 410,070 |
| Feb 3, 2026 | 9.85 | 9.85 | 9.49 | 9.55 | 9.55 | -1.49% | 331,655 |
| Feb 2, 2026 | 9.39 | 9.73 | 9.32 | 9.70 | 9.70 | -0.43% | 323,223 |
| Jan 30, 2026 | 9.65 | 9.86 | 9.65 | 9.74 | 9.74 | 0.92% | 280,002 |
| Jan 29, 2026 | 9.93 | 10.03 | 9.53 | 9.65 | 9.65 | -1.94% | 217,562 |
| Jan 28, 2026 | 10.00 | 10.03 | 9.80 | 9.84 | 9.84 | 2.01% | 206,755 |
| Jan 27, 2026 | 9.56 | 9.65 | 9.53 | 9.65 | 9.65 | 2.78% | 105,908 |
| Jan 26, 2026 | 9.43 | 9.46 | 9.35 | 9.39 | 9.39 | -1.16% | 209,052 |
| Jan 23, 2026 | 9.58 | 9.58 | 9.46 | 9.50 | 9.50 | -1.22% | 328,109 |
| Jan 22, 2026 | 9.70 | 9.80 | 9.59 | 9.61 | 9.61 | 0.28% | 327,000 |
| Jan 21, 2026 | 9.41 | 9.61 | 9.34 | 9.59 | 9.59 | 1.95% | 290,846 |
| Jan 20, 2026 | 9.29 | 9.40 | 9.15 | 9.40 | 9.40 | 0.83% | 228,978 |