Ishares Phlx Semiconductor Etf (0JG8)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 61.470519 | 61.470519 | 61.470519 | 1188 | 61.470519 | DE |
| 4 | 0 | 0 | 61.470519 | 61.470519 | 61.470519 | 3005 | 61.470519 | DE |
| 12 | 0 | 0 | 61.470519 | 61.470519 | 61.470519 | 4391 | 61.470519 | DE |
| 26 | 0 | 0 | 61.470519 | 61.470519 | 61.470519 | 6924 | 61.470519 | DE |
| 52 | 0 | 0 | 61.470519 | 61.470519 | 61.470519 | 6804 | 61.470519 | DE |
| 156 | 0.01844158 | 0.0300096933647 | 61.45207742 | 61.470519 | 61.45207742 | 3745 | 61.4643453 | DE |
| 260 | 0.01844158 | 0.0300096933647 | 61.45207742 | 61.470519 | 61.45207742 | 2668 | 61.46240386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 1350 |
| 1742837400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 1718 |
| 1742578200 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2371 |
| 1742491800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 37 |
| 1742405400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 465 |
| 1742319000 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 1067 |
| 1742232600 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2182 |
| 1741973400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 735 |
| 1741887000 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 5351 |
| 1741800600 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 26867 |
| 1741714200 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2562 |
| 1741627800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2384 |
| 1741368600 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 468 |
| 1741282200 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 849 |
| 1741195800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 944 |
| 1741109400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2350 |
| 1741023000 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 1217 |
| 1740763800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 3959 |
| 1740677400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 603 |
| 1740591000 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2612 |
| 1740504600 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 3685 |
| 1740418200 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 383 |
| 1740159000 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2529 |
| 1740072600 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2902 |
| 1739986200 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 8174 |
| 1739899800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2534 |
| 1739813400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 0 |
| 1739554200 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 258 |
| 1739467800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 462 |
| 1739381400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 242 |
| 1739295000 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 201 |
| 1739208600 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 66 |
| 1738949400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 4828 |
| 1738863000 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 1428 |
| 1738776600 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 562 |
| 1738690200 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 422 |
| 1738603800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 6129 |
| 1738344600 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 8836 |
| 1738258200 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2312 |
| 1738171800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2272 |
| 1738085400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 17373 |
| 1737999000 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 28622 |
| 1737739800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 4717 |
| 1737653400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2907 |
| 1737567000 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 5760 |
| 1737480600 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 4236 |
| 1737394200 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 888 |
| 1737135000 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 5397 |
| 1737048600 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2610 |
| 1736962200 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 3849 |
| 1736875800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 4298 |
| 1736789400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2847 |
| 1736530200 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 7017 |
| 1736443800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 0 |
| 1736357400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 4117 |
| 1736271000 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 7339 |
| 1736184600 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 15042 |
| 1735925400 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 889 |
| 1735839000 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 32841 |
| 1735666200 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 1857 |
| 1735579800 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 2575 |
| 1735320600 | 61.470519 | 0 | 0.00 | 61.470519 | 61.470519 | 61.470519 | 3165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
