Ishares Phlx Semiconductor Etf Historical Data - 0JG8 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Ishares Phlx Semiconductor Etf (0JG8)

61.4705

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	61.470519	61.470519	61.470519	4050	61.470519	DE
4	0	0	61.470519	61.470519	61.470519	3042	61.470519	DE
12	0.01844158	0.0300096933647	61.45207742	61.470519	61.45207742	6870	61.46247915	DE
26	0.01844158	0.0300096933647	61.45207742	61.470519	61.45207742	4828	61.45893649	DE
52	0.01844158	0.0300096933647	61.45207742	61.470519	61.45207742	2943	61.45775008	DE
156	0.01844158	0.0300096933647	61.45207742	61.470519	61.45207742	2202	61.45477384	DE
260	0.01844158	0.0300096933647	61.45207742	61.470519	61.45207742	1954	61.45428098	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	61.470519	0	0.00	61.470519	61.470519	61.470519	3607
1714062600	61.470519	0	0.00	61.470519	61.470519	61.470519	5289
1713976200	61.470519	0	0.00	61.470519	61.470519	61.470519	1716
1713889800	61.470519	0	0.00	61.470519	61.470519	61.470519	4158
1713803400	61.470519	0	0.00	61.470519	61.470519	61.470519	6008
1713544200	61.470519	0	0.00	61.470519	61.470519	61.470519	3079
1713457800	61.470519	0	0.00	61.470519	61.470519	61.470519	2581
1713371400	61.470519	0	0.00	61.470519	61.470519	61.470519	2461
1713285000	61.470519	0	0.00	61.470519	61.470519	61.470519	1717
1713198600	61.470519	0	0.00	61.470519	61.470519	61.470519	2230
1712939400	61.470519	0	0.00	61.470519	61.470519	61.470519	1114
1712853000	61.470519	0	0.00	61.470519	61.470519	61.470519	871
1712766600	61.470519	0	0.00	61.470519	61.470519	61.470519	2050
1712680200	61.470519	0	0.00	61.470519	61.470519	61.470519	1995
1712593800	61.470519	0	0.00	61.470519	61.470519	61.470519	222
1712334600	61.470519	0	0.00	61.470519	61.470519	61.470519	3532
1712248200	61.470519	0	0.00	61.470519	61.470519	61.470519	3901
1712161800	61.470519	0	0.00	61.470519	61.470519	61.470519	5410
1712075400	61.470519	0	0.00	61.470519	61.470519	61.470519	6430
1711647000	61.470519	0	0.00	61.470519	61.470519	61.470519	439
1711560600	61.470519	0	0.00	61.470519	61.470519	61.470519	1782
1711474200	61.470519	0	0.00	61.470519	61.470519	61.470519	1023
1711387800	61.470519	0	0.00	61.470519	61.470519	61.470519	1091
1711128600	61.470519	0	0.00	61.470519	61.470519	61.470519	2830
1711042200	61.470519	0	0.00	61.470519	61.470519	61.470519	1643
1710955800	61.470519	0	0.00	61.470519	61.470519	61.470519	259
1710869400	61.470519	0	0.00	61.470519	61.470519	61.470519	10573
1710783000	61.470519	0	0.00	61.470519	61.470519	61.470519	21102
1710523800	61.470519	0	0.00	61.470519	61.470519	61.470519	5396
1710437400	61.470519	0	0.00	61.470519	61.470519	61.470519	3107
1710351000	61.470519	0	0.00	61.470519	61.470519	61.470519	7995
1710264600	61.470519	0	0.00	61.470519	61.470519	61.470519	22296
1710178200	61.470519	0	0.00	61.470519	61.470519	61.470519	27066
1709919000	61.470519	0	0.00	61.470519	61.470519	61.470519	57244
1709832600	61.470519	0	0.00	61.470519	61.470519	61.470519	2246
1709746200	61.470517	0	0.00	61.470517	61.470517	61.470517	618
1709659800	61.470517	0	0.00	61.470517	61.470517	61.470517	393
1709573400	61.470517	0	0.00	61.470517	61.470517	61.470517	6462
1709314200	61.470517	0	0.00	61.470517	61.470517	61.470517	1845
1709227800	61.470517	0	0.00	61.470517	61.470517	61.470517	216
1709141400	61.470517	0	0.00	61.470517	61.470517	61.470517	420
1709055000	61.470517	0	0.00	61.470517	61.470517	61.470517	222
1708968600	61.470517	0	0.00	61.470517	61.470517	61.470517	1881
1708709400	61.470517	0	0.00	61.470517	61.470517	61.470517	28838
1708623000	61.470517	0	0.00	61.470517	61.470517	61.470517	5400
1708536600	61.470517	0	0.00	61.470517	61.470517	61.470517	300759
1708450200	61.470517	0	0.00	61.470517	61.470517	61.470517	32691
1708363800	61.470517	0	0.00	61.470517	61.470517	61.470517	0
1708104600	61.470517	0	0.00	61.470517	61.470517	61.470517	849
1708018200	61.470517	0	0.00	61.470517	61.470517	61.470517	252
1707931800	61.470517	0	0.00	61.470517	61.470517	61.470517	684
1707845400	61.470517	0	0.00	61.470517	61.470517	61.470517	2568
1707759000	61.470517	0	0.00	61.470517	61.470517	61.470517	978
1707499800	61.470517	0	0.00	61.470517	61.470517	61.470517	7857
1707413400	61.470517	0	0.00	61.470517	61.470517	61.470517	33033
1707327000	61.470517	0	0.00	61.470517	61.470517	61.470517	3018
1707240600	61.470517	0	0.00	61.470517	61.470517	61.470517	15961
1707154200	61.470517	0	0.00	61.470517	61.470517	61.470517	30819
1706895000	61.470517	0	0.00	61.470517	61.470517	61.470517	36402
1706808600	61.470517	0	0.00	61.470517	61.470517	61.470517	351
1706722200	61.470517	0	0.00	61.470517	61.470517	61.470517	270
1706635800	61.470517	0	0.00	61.470517	61.470517	61.470517	714
1706549400	61.470517	0	0.00	61.470517	61.470517	61.470517	762

Ishares Phlx Semiconduct...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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