iShares MSCI Global Semiconductors UCITS ETF (LON:SEMI)
London · Delayed Price · Currency is GBP · Price in GBX 6.21
-0.01 (-0.18%)
Last updated: Sep 1, 2025, 3:27 PM BST
LON:SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 623.90 | 627.90 | 612.20 | 615.50 | 615.50 | -0.24% | 31,570 |
| Aug 4, 2025 | 616.20 | 619.60 | 613.20 | 617.00 | 617.00 | 1.20% | 77,390 |
| Aug 1, 2025 | 615.90 | 620.90 | 599.90 | 609.70 | 609.70 | -2.71% | 98,479 |
| Jul 31, 2025 | 639.80 | 641.70 | 624.20 | 626.70 | 626.70 | -1.46% | 69,024 |
| Jul 30, 2025 | 632.60 | 639.60 | 622.70 | 636.00 | 636.00 | 1.06% | 47,406 |
| Jul 29, 2025 | 632.80 | 639.10 | 631.10 | 629.30 | 629.30 | 0.56% | 23,793 |
| Jul 28, 2025 | 625.50 | 627.60 | 623.10 | 625.80 | 625.80 | 1.24% | 102,443 |
| Jul 25, 2025 | 618.60 | 622.80 | 616.63 | 618.15 | 618.15 | 0.14% | 14,276 |
| Jul 24, 2025 | 618.80 | 621.20 | 611.40 | 617.30 | 617.30 | 0.65% | 30,657 |
| Jul 23, 2025 | 613.80 | 619.40 | 611.30 | 613.30 | 613.30 | -0.88% | 87,501 |
| Jul 22, 2025 | 628.50 | 630.20 | 613.60 | 618.75 | 618.75 | -2.44% | 57,977 |
| Jul 21, 2025 | 631.30 | 636.30 | 628.67 | 634.25 | 634.25 | 0.74% | 368,759 |
| Jul 18, 2025 | 633.80 | 635.80 | 627.60 | 629.60 | 629.60 | -0.84% | 31,005 |
| Jul 17, 2025 | 635.50 | 636.40 | 629.80 | 634.95 | 634.95 | 2.05% | 122,212 |
| Jul 16, 2025 | 634.10 | 634.10 | 612.90 | 622.20 | 622.20 | -2.64% | 49,074 |
| Jul 15, 2025 | 634.90 | 642.50 | 633.40 | 639.10 | 639.10 | 2.22% | 98,371 |
| Jul 14, 2025 | 628.90 | 628.90 | 617.50 | 625.25 | 625.25 | -0.34% | 53,208 |
| Jul 11, 2025 | 624.50 | 629.10 | 621.70 | 627.40 | 627.40 | 0.26% | 27,011 |
| Jul 10, 2025 | 618.80 | 630.80 | 615.70 | 625.75 | 625.75 | 1.53% | 71,101 |
| Jul 9, 2025 | 616.00 | 623.30 | 613.60 | 616.35 | 616.35 | 0.09% | 45,008 |
| Jul 8, 2025 | 610.50 | 619.80 | 606.00 | 615.80 | 615.80 | 1.61% | 62,542 |
| Jul 7, 2025 | 607.40 | 613.20 | 603.50 | 606.05 | 606.05 | -0.41% | 94,692 |
| Jul 4, 2025 | 611.30 | 611.80 | 606.30 | 608.55 | 608.55 | -1.10% | 22,641 |
| Jul 3, 2025 | 613.00 | 619.00 | 609.80 | 615.30 | 615.30 | 0.74% | 152,532 |
| Jul 2, 2025 | 598.20 | 613.40 | 580.00 | 610.80 | 610.80 | 2.55% | 19,857 |
| Jul 1, 2025 | 604.30 | 604.40 | 591.20 | 595.60 | 595.60 | -1.46% | 87,071 |
| Jun 30, 2025 | 610.10 | 610.10 | 602.30 | 604.40 | 604.40 | -0.24% | 94,857 |
| Jun 27, 2025 | 605.70 | 608.10 | 603.20 | 605.85 | 605.85 | 1.01% | 98,314 |
| Jun 26, 2025 | 603.20 | 604.80 | 597.50 | 599.80 | 599.80 | 0.20% | 475,696 |
| Jun 25, 2025 | 597.00 | 602.90 | 596.60 | 598.60 | 598.60 | 1.11% | 331,661 |
| Jun 24, 2025 | 588.60 | 593.60 | 582.80 | 592.05 | 592.05 | 2.93% | 51,417 |
| Jun 23, 2025 | 573.10 | 582.30 | 564.40 | 575.20 | 575.20 | 0.38% | 85,058 |
| Jun 20, 2025 | 579.80 | 583.50 | 568.20 | 573.00 | 573.00 | 0.28% | 16,517 |