iShares IV Msci Global Semic Ucits Usd Acc

(SEMI)
Sector: n/a
589.15p
-2.90p -0.49
Last updated: 16:55:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 597.80p 598.90p 587.30p 589.15p 34,200
07/11/2024 584.90p 593.90p 584.30p 592.05p 37,866
06/11/2024 582.10p 587.60p 577.30p 580.80p 224,489
05/11/2024 565.80p 570.40p 563.40p 569.35p 12,222
04/11/2024 567.00p 569.70p 564.25p 567.20p 6,313
01/11/2024 566.70p 569.70p 562.00p 568.05p 28,546
31/10/2024 569.50p 574.60p 559.70p 562.50p 85,518
30/10/2024 583.00p 587.50p 577.70p 586.45p 24,615
29/10/2024 584.00p 587.60p 580.50p 586.45p 20,621
28/10/2024 584.00p 589.90p 581.60p 583.00p 19,971
25/10/2024 580.80p 590.80p 579.70p 588.65p 17,051
24/10/2024 580.00p 582.90p 576.51p 576.90p 10,872
23/10/2024 579.80p 580.90p 574.70p 576.90p 34,221
22/10/2024 579.60p 581.70p 576.60p 579.00p 7,511
21/10/2024 582.60p 585.90p 575.50p 577.45p 34,037
18/10/2024 581.60p 584.90p 579.00p 582.40p 36,701
17/10/2024 585.80p 592.27p 583.70p 588.30p 57,106
16/10/2024 581.20p 581.80p 572.72p 579.30p 57,377
15/10/2024 607.90p 610.10p 578.30p 579.50p 94,557
14/10/2024 598.20p 608.90p 593.50p 603.35p 41,499
11/10/2024 592.50p 597.10p 589.90p 595.80p 108,688
10/10/2024 595.90p 596.30p 587.10p 593.80p 14,452
09/10/2024 590.60p 594.10p 584.70p 593.80p 75,190
08/10/2024 585.00p 589.72p 582.30p 588.80p 8,204
07/10/2024 582.80p 588.60p 580.70p 585.05p 43,674
04/10/2024 574.30p 590.20p 572.70p 580.65p 9,496
03/10/2024 567.60p 582.30p 567.60p 575.55p 83,077
02/10/2024 563.60p 571.20p 557.10p 571.05p 21,388
01/10/2024 570.00p 577.10p 557.50p 559.80p 19,036
30/09/2024 574.80p 576.20p 565.30p 569.35p 26,743
27/09/2024 578.90p 586.90p 576.76p 577.15p 341,214
26/09/2024 588.60p 590.80p 575.10p 577.65p 54,881
25/09/2024 561.40p 568.05p 555.40p 567.40p 13,057
24/09/2024 557.00p 560.43p 553.85p 557.30p 25,710
23/09/2024 553.70p 558.60p 551.74p 551.90p 8,533
20/09/2024 555.80p 559.50p 548.90p 549.30p 8,929
19/09/2024 552.40p 562.95p 552.30p 562.95p 13,504
18/09/2024 550.40p 551.20p 545.60p 547.00p 8,500
17/09/2024 554.40p 554.70p 544.40p 554.25p 6,023
16/09/2024 556.90p 557.00p 544.10p 545.95p 54,065
13/09/2024 551.60p 557.30p 549.80p 549.75p 24,239
12/09/2024 551.60p 558.00p 545.60p 531.00p 34,200
11/09/2024 528.30p 536.20p 526.30p 524.15p 15,178
10/09/2024 521.60p 526.40p 521.00p 524.15p 29,601
09/09/2024 523.10p 526.60p 518.60p 520.65p 48,847
06/09/2024 531.30p 532.20p 513.00p 513.30p 79,948
05/09/2024 538.30p 541.50p 529.90p 531.65p 23,551
04/09/2024 534.20p 543.50p 530.90p 539.60p 72,793
03/09/2024 580.50p 580.90p 551.60p 552.75p 175,431
02/09/2024 579.90p 583.00p 575.71p 576.45p 8,179
30/08/2024 575.30p 583.60p 572.32p 576.45p 20,049
29/08/2024 564.30p 584.30p 558.70p 579.70p 35,968
28/08/2024 576.90p 581.20p 565.90p 568.20p 106,832
27/08/2024 574.60p 576.23p 567.01p 574.35p 17,895
26/08/2024 598.10p 601.70p 590.60p 591.75p 9,393
23/08/2024 598.10p 601.70p 590.60p 591.75p 9,393
22/08/2024 598.10p 601.70p 590.60p 591.75p 9,393
21/08/2024 597.70p 600.10p 593.30p 597.20p 12,729
20/08/2024 606.10p 608.00p 592.00p 595.40p 63,850
19/08/2024 597.30p 597.60p 588.90p 594.85p 42,195
16/08/2024 601.70p 603.40p 589.40p 593.10p 227,127
15/08/2024 576.40p 594.20p 574.60p 593.90p 14,823
14/08/2024 573.50p 580.80p 569.00p 573.70p 26,015
13/08/2024 564.50p 570.70p 558.60p 570.70p 44,401
12/08/2024 558.90p 562.10p 553.20p 558.10p 228,475
09/08/2024 557.00p 562.45p 549.80p 551.60p 80,580
08/08/2024 533.70p 550.95p 530.10p 550.95p 145,586
07/08/2024 546.90p 557.34p 544.15p 550.65p 202,655
06/08/2024 543.30p 544.30p 530.02p 540.60p 182,923
05/08/2024 530.00p 532.84p 474.90p 527.70p 276,723
02/08/2024 557.70p 557.70p 532.10p 540.05p 154,836
01/08/2024 610.90p 613.40p 585.20p 586.20p 93,181
31/07/2024 599.90p 602.40p 593.84p 602.00p 33,698
30/07/2024 588.00p 590.16p 573.20p 576.40p 36,168
29/07/2024 593.40p 596.80p 584.25p 585.60p 14,951
26/07/2024 583.30p 592.20p 583.30p 584.45p 50,849
25/07/2024 589.30p 591.70p 571.40p 584.45p 116,990
24/07/2024 617.70p 617.70p 599.44p 600.00p 29,102
23/07/2024 621.40p 624.20p 619.13p 622.70p 38,359
22/07/2024 609.00p 620.95p 605.40p 614.00p 24,873
19/07/2024 621.40p 626.00p 611.20p 611.20p 35,797
18/07/2024 631.10p 633.53p 612.76p 614.05p 139,722
17/07/2024 661.00p 661.00p 633.00p 635.00p 94,883
16/07/2024 669.80p 672.10p 662.80p 667.40p 26,846
15/07/2024 670.00p 675.00p 666.70p 672.05p 17,292
12/07/2024 666.00p 677.00p 662.50p 674.30p 68,314
11/07/2024 690.00p 692.00p 671.70p 673.95p 26,997
10/07/2024 680.70p 685.80p 680.00p 685.00p 19,646
09/07/2024 679.80p 683.00p 677.50p 677.50p 31,520
08/07/2024 667.00p 675.60p 666.20p 674.10p 23,914
05/07/2024 669.80p 670.60p 663.50p 664.95p 18,593
04/07/2024 668.20p 669.30p 663.60p 665.75p 23,691
03/07/2024 658.70p 663.10p 656.50p 663.10p 29,832
02/07/2024 647.20p 651.10p 645.20p 650.70p 21,818
01/07/2024 657.00p 658.20p 640.60p 647.15p 32,172
28/06/2024 652.10p 665.50p 651.10p 657.60p 62,381
27/06/2024 651.20p 652.90p 646.05p 646.05p 18,103
26/06/2024 654.50p 658.70p 647.30p 648.20p 46,134
25/06/2024 637.10p 647.30p 635.99p 646.50p 68,059
24/06/2024 654.70p 659.82p 644.39p 647.45p 51,035
21/06/2024 666.20p 670.40p 657.40p 663.20p 32,564
20/06/2024 682.20p 686.10p 673.56p 677.55p 45,573
19/06/2024 680.20p 682.80p 676.40p 677.60p 38,828
18/06/2024 676.20p 678.13p 673.50p 677.00p 57,636
17/06/2024 665.50p 668.50p 660.89p 663.35p 55,259
14/06/2024 656.30p 664.90p 656.11p 658.95p 34,472
13/06/2024 665.30p 665.30p 652.90p 657.90p 32,658
12/06/2024 640.90p 652.30p 640.49p 650.80p 25,615
11/06/2024 637.60p 639.41p 632.00p 635.15p 12,740
10/06/2024 631.50p 638.60p 628.25p 638.60p 30,396
07/06/2024 632.90p 635.70p 630.60p 631.40p 41,797
06/06/2024 635.90p 637.93p 628.70p 630.25p 29,699
05/06/2024 614.30p 629.40p 610.55p 627.25p 30,591
04/06/2024 606.20p 611.60p 604.50p 604.50p 19,039
03/06/2024 612.60p 620.44p 608.50p 608.80p 19,990
31/05/2024 612.60p 617.54p 602.03p 602.40p 9,710
30/05/2024 618.10p 622.90p 618.10p 619.10p 3,303
29/05/2024 631.30p 633.30p 622.80p 625.45p 24,108
28/05/2024 630.90p 631.70p 626.17p 631.40p 48,883
27/05/2024 615.60p 623.90p 613.50p 622.75p 58,898
24/05/2024 615.60p 623.90p 613.50p 622.75p 58,898
23/05/2024 628.00p 630.70p 617.56p 620.80p 28,819
22/05/2024 606.60p 612.80p 606.60p 612.45p 17,060
21/05/2024 608.60p 608.60p 601.00p 605.70p 44,456
20/05/2024 600.70p 608.34p 599.30p 608.25p 37,754
17/05/2024 605.60p 605.60p 601.80p 602.40p 13,817
16/05/2024 607.60p 609.70p 606.73p 609.70p 49,361
15/05/2024 598.00p 602.50p 593.80p 601.00p 103,796
14/05/2024 587.60p 590.38p 586.10p 590.00p 5,018
13/05/2024 587.50p 588.81p 585.70p 586.60p 170,705
10/05/2024 586.00p 588.15p 584.21p 587.10p 17,722