iShares MSCI Global Semiconductors UCITS ETF (LON:SEMI)
London · Delayed Price · Currency is GBP 11.95
-0.32 (-2.62%)
Last updated: Apr 28, 2026, 3:47 PM GMT
LON:SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.35 | 12.35 | 11.95 | 11.99 | - | -2.27% | 14,096,856 |
| Apr 27, 2026 | 12.49 | 12.58 | 12.24 | 12.27 | 12.27 | -1.24% | 834,723 |
| Apr 24, 2026 | 12.14 | 12.46 | 12.14 | 12.43 | 12.43 | 3.65% | 1,136,518 |
| Apr 23, 2026 | 11.82 | 12.00 | 11.74 | 11.99 | 11.99 | 2.13% | 521,329 |
| Apr 22, 2026 | 11.56 | 11.74 | 11.56 | 11.74 | 11.74 | 2.30% | 585,912 |
| Apr 21, 2026 | 11.55 | 11.59 | 11.47 | 11.47 | 11.47 | 1.13% | 268,915 |
| Apr 20, 2026 | 11.38 | 11.48 | 11.32 | 11.35 | 11.35 | -0.63% | 431,589 |
| Apr 17, 2026 | 11.21 | 11.45 | 11.19 | 11.42 | 11.42 | 1.58% | 440,405 |
| Apr 16, 2026 | 11.18 | 11.24 | 11.01 | 11.24 | 11.24 | 2.16% | 764,963 |
| Apr 15, 2026 | 11.08 | 11.13 | 10.96 | 11.00 | 11.00 | 0.31% | 537,162 |
| Apr 14, 2026 | 10.96 | 11.01 | 10.89 | 10.97 | 10.97 | 2.31% | 335,135 |
| Apr 13, 2026 | 10.69 | 10.75 | 10.63 | 10.72 | 10.72 | -0.37% | 166,767 |
| Apr 10, 2026 | 10.58 | 10.79 | 10.54 | 10.76 | 10.76 | 3.10% | 244,244 |
| Apr 9, 2026 | 10.33 | 10.45 | 10.25 | 10.44 | 10.44 | 1.42% | 152,298 |
| Apr 8, 2026 | 10.28 | 10.40 | 10.18 | 10.29 | 10.29 | 6.96% | 510,366 |
| Apr 7, 2026 | 9.67 | 9.76 | 9.54 | 9.62 | 9.62 | 0.81% | 449,595 |
| Apr 2, 2026 | 9.37 | 9.65 | 9.23 | 9.54 | 9.54 | -1.14% | 266,172 |
| Apr 1, 2026 | 9.50 | 9.69 | 9.40 | 9.65 | 9.65 | 6.07% | 199,884 |
| Mar 31, 2026 | 9.00 | 9.17 | 8.88 | 9.10 | 9.10 | 0.29% | 254,520 |
| Mar 30, 2026 | 9.30 | 9.35 | 9.02 | 9.08 | 9.08 | -1.96% | 327,301 |
| 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 |