Skip to main content
iShares MSCI Global Semiconductors UCITS ETF (LON:SEMI)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP
13.30
-0.05 (-0.36%)
Last updated: Nov 12, 2026, 4:29 PM GMT

LON:SEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202613.2513.3712.7013.3013.30-0.36%11,308,392
Nov 11, 202612.9813.3812.9313.3513.357.69%883,274
Nov 10, 202612.2912.6712.0212.4012.401.18%1,544,185
Nov 9, 202611.4512.4311.4012.2512.254.77%815,856
Nov 6, 202611.4411.9111.4011.7011.702.20%8,038,006
Nov 5, 202612.2212.3311.0211.4411.44-9.95%1,048,812
Nov 4, 202613.0813.3112.5212.7112.71-2.78%571,502
Nov 3, 202612.8513.2812.8313.0713.07-1.67%982,073
Nov 2, 202613.4813.5813.2513.2913.290.38%3,464,902
Oct 30, 202613.6013.6813.2213.2413.24-7.85%572,589
Oct 29, 202614.2714.5114.2414.3714.37-1.40%301,243
Oct 28, 202614.6014.6214.4414.5814.582.24%642,940
Oct 27, 202613.7314.2813.7014.2614.263.65%795,257
Oct 26, 202613.3613.8313.3113.7513.752.02%597,654
Oct 23, 202613.4813.5613.2713.4813.480.52%397,202
Oct 22, 202613.7113.7713.3613.4113.41-5.47%1,348,838
Oct 21, 202614.1714.2814.0514.1914.191.05%434,845
Oct 20, 202613.9614.1513.6914.0414.04-2.23%380,030
Oct 19, 202614.2114.3614.1014.3614.361.82%594,824
Oct 16, 202614.3914.4414.0514.1014.10-1.81%419,120
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