S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Ishares Phlx Semiconductor Etf (0JG8)
Ishares Phlx Semiconductor Etf (0JG8) Historical

0JG8 Ishares Phlx Semiconductor Etf

61.4705

0.00 (0.00%)

May 30 2024 - Closed

Delayed by 15 minutes

0JG8 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	3,492
May 30 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	2,301
May 29 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	2,457
May 28 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	6,696
May 24 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	2,910
May 23 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	32,637
May 22 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	807
May 21 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	2,547
May 20 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	3,330
May 17 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	3,032
May 16 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	2,359
May 15 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	4,414
May 14 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	1,502
May 13 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	9,016
May 10 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	2,290
May 09 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	758
May 08 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	16,033
May 07 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	2,697
May 03 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	6,604
May 02 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	1,927
May 01 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	12,337
Apr 30 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	4,071
Apr 29 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	839
Apr 26 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	3,607
Apr 25 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	5,289
Apr 24 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	1,716
Apr 23 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	4,158
Apr 22 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	6,008
Apr 19 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	3,079
Apr 18 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	2,581
Apr 17 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	2,461
Apr 16 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	1,717
Apr 15 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	2,230
Apr 12 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	1,114
Apr 11 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	871
Apr 10 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	2,050
Apr 09 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	1,995
Apr 08 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	222
Apr 05 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	3,532
Apr 04 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	3,901
Apr 03 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	5,410
Apr 02 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	6,430
Mar 28 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	439
Mar 27 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	1,782
Mar 26 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	1,023
Mar 25 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	1,091
Mar 22 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	2,830
Mar 21 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	1,643
Mar 20 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	259
Mar 19 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	10,573
Mar 18 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	21,102
Mar 15 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	5,396
Mar 14 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	3,107
Mar 13 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	7,995
Mar 12 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	22,296
Mar 11 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	27,066
Mar 08 2024	61.4705	0.00	0.00%	61.4705	61.4705	61.4705	57,244
Mar 07 2024	61.4705	0.02	0.03%	61.4705	61.4705	61.4705	2,246
Mar 06 2024	61.4521	0.00	0.00%	61.4521	61.4521	61.4521	618
Mar 05 2024	61.4521	0.00	0.00%	61.4521	61.4521	61.4521	393
Mar 04 2024	61.4521	0.00	0.00%	61.4521	61.4521	61.4521	6,464

Ishares Phlx Semiconduct...

Real Estate Opportunities

Endurance Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions