Skip to main content
logo
iShares MSCI Global Semiconductors UCITS ETF (LON:SEMI)
London flag London · Delayed Price · Currency is GBP
15.96
+0.25 (1.60%)
Last updated: Sep 22, 2026, 4:29 PM GMT

LON:SEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 202614.5814.9014.2514.8214.82-0.08%369,348
Aug 5, 202615.0015.0614.6814.8314.83-0.63%1,408,050
Aug 4, 202614.3114.9214.2814.9214.927.21%667,812
Aug 3, 202614.1014.1113.5013.9213.92-0.20%565,773
Jul 31, 202614.3514.6213.8313.9513.950.78%960,643
Jul 30, 202612.8614.0012.7413.8413.846.27%1,693,667
Jul 29, 202613.3213.5912.9913.0213.02-4.36%1,149,070
Jul 28, 202613.9413.9413.3313.6213.62-3.03%1,001,270
Jul 27, 202615.0715.1814.0314.0414.04-5.61%473,386
Jul 24, 202615.2615.3514.7514.8814.88-2.64%251,168
Jul 23, 202615.5115.5915.2415.2815.28-1.88%255,970
Jul 22, 202615.1615.5915.0315.5715.570.88%267,404
Jul 21, 202615.0015.4615.0015.4415.444.57%876,280
Jul 20, 202614.4514.9214.4414.7614.762.44%762,592
Jul 17, 202614.2214.5213.8914.4114.41-3.51%1,010,216
Jul 16, 202615.3615.3614.8014.9314.93-2.68%813,065
Jul 15, 202616.2616.3115.2815.3515.35-4.09%712,316
Jul 14, 202615.6716.1515.6716.0016.001.83%11,339,024