Skip to main content
logo
iShares MSCI Global Semiconductors UCITS ETF (LON:SEMI)
London flag London · Delayed Price · Currency is GBP
14.10
-0.26 (-1.81%)
At close: Oct 16, 2026

LON:SEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202614.3914.4514.0214.1014.10-1.81%426,070
Oct 15, 202614.3114.6913.9814.3614.36-4.65%960,301
Oct 14, 202615.2815.4515.0615.0615.06-0.62%409,896
Oct 13, 202615.3115.3915.0915.1615.16-2.88%672,891
Oct 12, 202615.9516.0015.5915.6115.61-2.14%309,145
Oct 9, 202616.2916.3315.9515.9515.95-2.11%737,193
Oct 8, 202616.4016.4116.1916.2916.29-1.08%182,320
Oct 7, 202616.6316.6616.3016.4716.47-1.57%528,103
Oct 6, 202616.7616.8416.7316.7316.73-0.05%818,081
Oct 5, 202616.8116.8416.6916.7416.74-0.21%449,702
Oct 2, 202616.4616.8916.4616.7816.783.70%591,401
Oct 1, 202616.4716.4816.0816.1816.180.67%642,286
Sep 30, 202616.0616.1615.9816.0716.07-0.85%486,813
Sep 29, 202615.9416.2815.9016.2116.213.05%702,237
Sep 28, 202615.8616.1215.6515.7315.73-2.21%570,250
Sep 25, 202616.2016.2716.0516.0916.092.19%712,872
Sep 24, 202615.7915.8915.6515.7415.74-1.08%344,766
Sep 23, 202616.1116.1115.8115.9115.91-0.28%1,040,365
Sep 22, 202615.7016.0115.6015.9615.961.60%710,349
Sep 21, 202615.3715.7215.3115.7115.715.06%739,330
Sep 18, 202614.9815.0414.8914.9514.951.03%515,059
Sep 17, 202614.4414.8114.4114.8014.802.38%440,136
Sep 16, 202614.3314.4614.3114.4514.452.41%506,651
Sep 15, 202614.0914.2314.0414.1114.11-0.01%412,688
Sep 14, 202614.3514.3614.0014.1214.12-5.40%426,214
Sep 11, 202614.7014.9214.6714.9214.921.18%140,752
Sep 10, 202615.0115.0114.6014.7514.75-1.47%307,574
Sep 9, 202615.0315.0814.7814.9714.97-0.64%377,460
Sep 8, 202614.9015.1214.7615.0615.060.90%801,601
Sep 7, 202614.9014.9614.8014.9314.932.41%871,806
Sep 4, 202614.2514.8214.2514.5814.583.33%681,404
Sep 3, 202614.1314.1813.8514.1114.11-0.44%298,039
Sep 2, 202614.0614.2113.9014.1714.170.25%473,164
Sep 1, 202614.4214.4713.9914.1314.13-2.04%373,870
Aug 28, 202614.4614.5614.3814.4314.43-0.22%350,427
Aug 27, 202614.6014.7714.3314.4614.461.30%691,969
Aug 26, 202614.2814.3514.1814.2714.270.13%393,628
Aug 25, 202614.2214.3514.1514.2614.262.35%334,588
Aug 24, 202614.1214.2513.8413.9313.93-3.04%837,256
Aug 21, 202614.4714.6214.2614.3614.360.62%604,984
Aug 20, 202614.4814.5214.1114.2814.28-0.38%711,225
Aug 19, 202614.5614.7914.1914.3314.33-1.47%780,694
Aug 18, 202615.1615.1614.4614.5414.54-6.64%632,704
Aug 17, 202615.4215.6015.3415.5815.583.43%713,890
Aug 14, 202615.2015.2715.0515.0615.06-2.55%288,178
Aug 13, 202615.1715.5415.0615.4615.462.13%612,852
Aug 12, 202614.8415.2014.8115.1315.133.33%755,185
Aug 11, 202614.6014.7614.5614.6514.650.22%240,591
Aug 10, 202614.9015.0214.5814.6114.61-1.07%406,185
Aug 7, 202614.6615.0114.5914.7714.77-0.30%302,357