iShares MSCI Global Semiconductors UCITS ETF (LON:SEMI)
London · Delayed Price · Currency is GBP · Price in GBX 7.56
-0.06 (-0.77%)
At close: Oct 14, 2025
LON:SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 768.80 | 777.40 | 766.20 | 773.65 | 773.65 | 2.36% | 69,935 |
| Oct 14, 2025 | 755.50 | 758.50 | 745.90 | 755.80 | 755.80 | -0.77% | 55,071 |
| Oct 13, 2025 | 750.30 | 762.80 | 750.30 | 761.70 | 761.70 | 2.71% | 157,323 |
| Oct 10, 2025 | 776.00 | 787.20 | 741.60 | 741.60 | 741.60 | -4.33% | 104,745 |
| Oct 9, 2025 | 780.20 | 781.30 | 772.90 | 775.15 | 775.15 | 1.04% | 165,219 |
| Oct 8, 2025 | 757.60 | 768.40 | 751.00 | 767.20 | 767.20 | 0.87% | 87,230 |
| Oct 7, 2025 | 771.00 | 778.60 | 760.20 | 760.60 | 760.60 | -1.57% | 171,654 |
| Oct 6, 2025 | 752.80 | 779.90 | 752.10 | 772.70 | 772.70 | 2.71% | 170,962 |
| Oct 3, 2025 | 750.50 | 756.40 | 749.20 | 752.30 | 752.30 | 0.67% | 60,788 |
| Oct 2, 2025 | 729.30 | 749.30 | 729.30 | 747.30 | 747.30 | 3.71% | 72,860 |
| Oct 1, 2025 | 706.00 | 721.50 | 705.70 | 720.60 | 720.60 | 1.09% | 111,284 |
| Sep 30, 2025 | 710.60 | 716.20 | 707.80 | 712.80 | 712.80 | -0.61% | 95,399 |
| Sep 29, 2025 | 714.50 | 720.60 | 711.40 | 717.20 | 717.20 | 1.59% | 388,602 |
| Sep 26, 2025 | 710.00 | 713.00 | 698.60 | 705.95 | 705.95 | -0.59% | 96,350 |
| Sep 25, 2025 | 709.70 | 713.90 | 699.20 | 710.15 | 710.15 | -0.53% | 106,036 |
| Sep 24, 2025 | 714.20 | 716.40 | 711.00 | 713.90 | 713.90 | -0.44% | 73,438 |
| Sep 23, 2025 | 711.50 | 724.60 | 708.70 | 717.05 | 717.05 | 1.35% | 177,488 |
| Sep 22, 2025 | 702.00 | 708.70 | 698.90 | 707.50 | 707.50 | 1.56% | 92,453 |
| Sep 19, 2025 | 700.70 | 702.30 | 696.10 | 696.60 | 696.60 | -0.95% | 116,294 |
| Sep 18, 2025 | 680.00 | 705.30 | 680.00 | 703.30 | 703.30 | 4.84% | 129,811 |
| Sep 17, 2025 | 676.50 | 676.50 | 669.10 | 670.80 | 670.80 | 0.03% | 29,984 |
| Sep 16, 2025 | 672.30 | 676.80 | 670.60 | 670.60 | 670.60 | 0.63% | 35,481 |
| Sep 15, 2025 | 663.30 | 668.10 | 657.50 | 666.40 | 666.40 | 0.70% | 58,161 |
| Sep 12, 2025 | 661.20 | 675.90 | 658.90 | 661.80 | 661.80 | 0.26% | 56,335 |
| Sep 11, 2025 | 655.70 | 661.60 | 646.60 | 660.10 | 660.10 | 1.13% | 40,174 |
| Sep 10, 2025 | 650.00 | 654.80 | 646.03 | 652.70 | 652.70 | 2.22% | 84,877 |
| Sep 9, 2025 | 639.10 | 641.50 | 635.60 | 638.50 | 638.50 | 0.25% | 144,681 |
| Sep 8, 2025 | 632.10 | 638.70 | 630.80 | 636.90 | 636.90 | 1.79% | 87,204 |
| Sep 5, 2025 | 628.60 | 636.80 | 617.70 | 625.70 | 625.70 | 1.03% | 116,507 |
| Sep 4, 2025 | 617.00 | 620.10 | 612.20 | 619.30 | 619.30 | 0.96% | 39,502 |
| Sep 3, 2025 | 620.50 | 622.80 | 612.90 | 613.40 | 613.40 | 0.20% | 49,179 |
| Sep 2, 2025 | 618.50 | 619.80 | 609.30 | 612.15 | 612.15 | -1.33% | 70,161 |
| Sep 1, 2025 | 620.60 | 622.10 | 617.50 | 620.40 | 620.40 | -0.34% | 29,933 |
| Aug 29, 2025 | 637.60 | 638.00 | 621.70 | 622.50 | 622.50 | -2.35% | 57,547 |
| Aug 28, 2025 | 634.20 | 643.00 | 632.30 | 637.50 | 637.50 | 0.84% | 57,900 |
| Aug 27, 2025 | 637.10 | 637.10 | 630.60 | 632.20 | 632.20 | 0.02% | 23,537 |
| Aug 26, 2025 | 628.70 | 634.00 | 624.80 | 632.05 | 632.05 | 0.52% | 45,196 |
| Aug 22, 2025 | 614.70 | 631.80 | 612.00 | 628.80 | 628.80 | 2.16% | 32,784 |
| Aug 21, 2025 | 619.40 | 620.30 | 613.08 | 615.50 | 615.50 | 0.63% | 112,293 |
| Aug 20, 2025 | 618.90 | 620.50 | 603.50 | 611.65 | 611.65 | -2.50% | 80,274 |
| Aug 19, 2025 | 631.30 | 635.40 | 625.20 | 627.35 | 627.35 | -0.38% | 55,105 |
| Aug 18, 2025 | 628.80 | 631.40 | 625.40 | 629.75 | 629.75 | 0.09% | 28,580 |
| Aug 15, 2025 | 634.90 | 639.60 | 626.40 | 629.20 | 629.20 | -1.05% | 39,883 |
| Aug 14, 2025 | 638.90 | 641.10 | 632.00 | 635.90 | 635.90 | -0.33% | 48,858 |
| Aug 13, 2025 | 637.80 | 642.80 | 635.40 | 638.00 | 638.00 | 0.39% | 28,063 |
| Aug 12, 2025 | 628.70 | 635.80 | 621.80 | 635.50 | 635.50 | 0.85% | 25,091 |
| Aug 11, 2025 | 624.20 | 632.40 | 619.60 | 630.15 | 630.15 | 1.33% | 78,941 |
| Aug 8, 2025 | 617.70 | 622.90 | 617.00 | 621.85 | 621.85 | 0.62% | 25,302 |
| Aug 7, 2025 | 613.60 | 623.80 | 613.60 | 618.00 | 618.00 | 1.75% | 26,168 |
| Aug 6, 2025 | 618.20 | 618.20 | 604.70 | 607.35 | 607.35 | -1.32% | 34,046 |