iShares Trust - iShares Semiconductor ETF (0JG8.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:45PM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 220.24 | 221.92 | 220.24 | 221.17 | 221.17 | 8,619 |
| 10 May 2024 | 220.63 | 222.19 | 219.68 | 219.85 | 219.85 | 2,300 |
| 09 May 2024 | 218.94 | 219.29 | 217.13 | 217.96 | 217.96 | 763 |
| 08 May 2024 | 216.60 | 219.01 | 216.47 | 217.70 | 217.70 | 16,038 |
| 07 May 2024 | 220.80 | 221.46 | 219.59 | 219.86 | 219.86 | 2,803 |
| 03 May 2024 | 211.25 | 217.15 | 211.25 | 215.93 | 215.93 | 6,656 |
| 02 May 2024 | 209.50 | 210.82 | 207.12 | 207.92 | 207.92 | 1,837 |
| 01 May 2024 | 211.00 | 211.00 | 205.83 | 206.27 | 206.27 | 12,390 |
| 30 Apr 2024 | 217.97 | 219.80 | 215.34 | 216.18 | 216.18 | 4,139 |
| 29 Apr 2024 | 216.96 | 218.65 | 215.26 | 218.42 | 218.42 | 911 |
| 26 Apr 2024 | 212.85 | 216.76 | 212.50 | 216.70 | 216.70 | 3,856 |
| 25 Apr 2024 | 208.72 | 213.09 | 207.34 | 212.87 | 212.87 | 5,379 |
| 24 Apr 2024 | 211.90 | 212.31 | 206.89 | 208.46 | 208.46 | 3,055 |
| 23 Apr 2024 | 201.81 | 206.56 | 201.81 | 206.36 | 206.36 | 4,237 |
| 22 Apr 2024 | 200.80 | 202.24 | 198.31 | 202.15 | 202.15 | 6,039 |
| 19 Apr 2024 | 202.00 | 205.97 | 199.96 | 200.65 | 200.65 | 3,262 |
| 18 Apr 2024 | 208.75 | 210.00 | 206.04 | 206.78 | 206.78 | 2,645 |
| 17 Apr 2024 | 216.08 | 217.06 | 210.57 | 211.85 | 211.85 | 2,746 |
| 16 Apr 2024 | 215.16 | 217.60 | 214.92 | 217.60 | 217.60 | 1,773 |
| 15 Apr 2024 | 221.06 | 221.40 | 215.40 | 215.40 | 215.40 | 2,241 |
| 12 Apr 2024 | 221.25 | 221.51 | 218.26 | 218.78 | 218.78 | 2,333 |
| 11 Apr 2024 | 219.29 | 223.94 | 219.29 | 223.80 | 223.80 | 899 |
| 10 Apr 2024 | 224.96 | 224.96 | 219.54 | 220.28 | 220.28 | 2,369 |
| 09 Apr 2024 | 223.09 | 225.20 | 221.16 | 222.82 | 222.82 | 2,655 |
| 08 Apr 2024 | 223.35 | 223.76 | 221.75 | 221.77 | 221.77 | 225 |
| 05 Apr 2024 | 219.80 | 222.73 | 219.10 | 221.30 | 221.30 | 3,595 |
| 04 Apr 2024 | 226.67 | 228.93 | 226.21 | 226.82 | 226.82 | 4,961 |
| 03 Apr 2024 | 223.65 | 226.94 | 222.36 | 226.28 | 226.28 | 5,511 |
| 02 Apr 2024 | 228.30 | 228.30 | 222.55 | 223.57 | 223.57 | 8,395 |
| 28 Mar 2024 | 225.37 | 226.72 | 225.24 | 225.77 | 225.77 | 678 |
| 27 Mar 2024 | 224.80 | 225.50 | 221.77 | 224.56 | 224.56 | 1,790 |
| 26 Mar 2024 | 226.13 | 226.59 | 224.19 | 224.50 | 224.50 | 1,320 |
| 25 Mar 2024 | 221.86 | 226.42 | 221.86 | 226.30 | 226.30 | 1,304 |
| 22 Mar 2024 | 224.13 | 227.04 | 223.86 | 226.46 | 226.46 | 2,934 |
| 21 Mar 2024 | 225.38 | 229.23 | 225.38 | 225.82 | 225.82 | 1,663 |
| 21 Mar 2024 | 0.224947 Dividend | |||||
| 20 Mar 2024 | 217.44 | 219.30 | 215.71 | 219.30 | 219.08 | 758 |
| 19 Mar 2024 | 218.23 | 218.23 | 212.79 | 217.60 | 217.38 | 10,620 |
| 18 Mar 2024 | 221.65 | 223.31 | 218.58 | 219.45 | 219.22 | 21,123 |
| 15 Mar 2024 | 217.53 | 220.86 | 217.38 | 219.83 | 219.61 | 5,481 |
| 14 Mar 2024 | 225.60 | 225.60 | 219.83 | 219.83 | 219.60 | 3,147 |
| 13 Mar 2024 | 230.77 | 230.77 | 223.45 | 225.23 | 225.00 | 8,224 |
| 12 Mar 2024 | 227.81 | 228.79 | 224.30 | 228.26 | 228.03 | 22,348 |
| 11 Mar 2024 | 227.88 | 227.88 | 222.56 | 224.62 | 224.39 | 27,086 |
| 08 Mar 2024 | 236.14 | 239.86 | 228.57 | 230.02 | 229.78 | 57,575 |
| 07 Mar 2024 | 233.26 | 238.62 | 233.26 | 237.85 | 237.61 | 2,296 |
| 07 Mar 2024 | 3:1 Stock split | |||||
| 06 Mar 2024 | 228.94 | 232.02 | 228.20 | 231.40 | 231.16 | 878 |
| 05 Mar 2024 | 225.91 | 227.29 | 223.26 | 223.26 | 223.03 | 728 |
| 04 Mar 2024 | 229.09 | 230.38 | 227.77 | 230.25 | 230.02 | 6,485 |
| 01 Mar 2024 | 220.01 | 227.17 | 219.67 | 227.16 | 226.93 | 2,459 |
| 29 Feb 2024 | 214.00 | 216.99 | 214.00 | 216.99 | 216.77 | 230 |
| 28 Feb 2024 | 211.58 | 212.52 | 210.86 | 211.63 | 211.42 | 428 |
| 27 Feb 2024 | 215.28 | 215.74 | 213.77 | 214.42 | 214.20 | 902 |
| 26 Feb 2024 | 214.24 | 214.95 | 212.99 | 214.54 | 214.32 | 1,910 |
| 23 Feb 2024 | 215.05 | 216.44 | 211.41 | 212.97 | 212.75 | 29,138 |
| 22 Feb 2024 | 212.18 | 214.50 | 212.08 | 214.10 | 213.88 | 5,432 |
| 21 Feb 2024 | 202.56 | 203.22 | 201.96 | 203.09 | 202.88 | 300,776 |
| 20 Feb 2024 | 206.74 | 207.12 | 201.90 | 201.90 | 201.69 | 32,738 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 211.02 | 212.25 | 208.29 | 210.11 | 209.89 | 893 |
| 15 Feb 2024 | 211.32 | 211.42 | 209.26 | 210.65 | 210.43 | 269 |
| 14 Feb 2024 | 207.76 | 209.38 | 207.24 | 208.79 | 208.58 | 734 |
| 13 Feb 2024 | 202.58 | 207.07 | 202.34 | 204.85 | 204.64 | 2,609 |
| 12 Feb 2024 | 209.93 | 213.25 | 209.72 | 210.44 | 210.22 | 1,004 |
| 09 Feb 2024 | 206.04 | 209.25 | 206.04 | 209.25 | 209.04 | 7,934 |
| 08 Feb 2024 | 203.26 | 207.12 | 203.26 | 206.65 | 206.44 | 33,047 |
| 07 Feb 2024 | 200.15 | 201.76 | 198.87 | 201.19 | 200.98 | 3,032 |
| 06 Feb 2024 | 201.84 | 202.27 | 197.16 | 198.54 | 198.34 | 15,974 |
| 05 Feb 2024 | 200.53 | 201.83 | 198.54 | 201.28 | 201.08 | 31,577 |
| 02 Feb 2024 | 196.97 | 198.89 | 196.94 | 198.56 | 198.36 | 36,461 |
| 01 Feb 2024 | 196.03 | 196.20 | 193.84 | 196.20 | 195.99 | 656 |
| 31 Jan 2024 | 194.82 | 196.06 | 193.72 | 196.06 | 195.85 | 356 |
| 30 Jan 2024 | 200.32 | 201.24 | 198.43 | 198.67 | 198.46 | 728 |
| 29 Jan 2024 | 199.57 | 199.76 | 198.30 | 199.49 | 199.29 | 792 |
| 26 Jan 2024 | 200.07 | 201.22 | 198.82 | 199.19 | 198.99 | 19,976 |
| 25 Jan 2024 | 209.06 | 209.26 | 204.30 | 204.30 | 204.09 | 3,284 |
| 24 Jan 2024 | 203.51 | 207.95 | 203.33 | 206.33 | 206.12 | 3,509 |
| 23 Jan 2024 | 200.68 | 201.98 | 199.39 | 201.76 | 201.56 | 3,564 |
| 22 Jan 2024 | 202.08 | 203.59 | 199.60 | 201.00 | 200.79 | 76,685 |
| 19 Jan 2024 | 195.21 | 199.72 | 195.07 | 199.72 | 199.52 | 15,998 |
| 18 Jan 2024 | 190.00 | 193.00 | 190.00 | 190.94 | 190.75 | 25,823 |
| 17 Jan 2024 | 185.66 | 185.66 | 184.00 | 184.17 | 183.98 | 60,728 |
| 16 Jan 2024 | 184.80 | 189.33 | 184.80 | 187.90 | 187.71 | 22,856 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 186.94 | 187.69 | 185.17 | 185.50 | 185.31 | 278 |
| 11 Jan 2024 | 186.33 | 187.37 | 183.55 | 184.31 | 184.12 | 30,497 |
| 10 Jan 2024 | 187.20 | 187.20 | 183.66 | 185.21 | 185.02 | 1,742 |
| 09 Jan 2024 | 185.20 | 186.19 | 184.38 | 186.19 | 186.00 | 42,851 |
| 08 Jan 2024 | 182.35 | 185.95 | 182.26 | 185.95 | 185.76 | 5,249 |
| 05 Jan 2024 | 179.79 | 181.87 | 179.79 | 181.17 | 180.99 | 128 |
| 04 Jan 2024 | 178.40 | 181.11 | 178.40 | 180.04 | 179.86 | 995 |
| 03 Jan 2024 | 181.20 | 182.68 | 180.67 | 180.67 | 180.48 | 8,369 |
| 02 Jan 2024 | 188.56 | 188.73 | 186.09 | 186.95 | 186.75 | 24,920 |
| 29 Dec 2023 | 194.90 | 194.90 | 190.96 | 192.59 | 192.39 | 6,239 |
| 28 Dec 2023 | 193.40 | 194.61 | 193.32 | 194.02 | 193.82 | 332 |
| 27 Dec 2023 | 194.01 | 194.20 | 192.97 | 192.97 | 192.77 | 458 |
| 22 Dec 2023 | 190.17 | 190.94 | 189.99 | 190.51 | 190.31 | 956 |
| 21 Dec 2023 | 188.37 | 188.72 | 187.75 | 188.15 | 187.96 | 860 |
| 20 Dec 2023 | 188.59 | 189.28 | 188.49 | 189.09 | 188.89 | 314 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.