EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0JG8: Ishares Phlx Semiconductor Etf

18 Dec 2025
LAST:

294.5

CHANGE:
 9.28		OPEN:
290.8		HIGH:
296.2		ASK:
0.0		VOLUME:
149
CHG(%):
3.25		PREV:
285.2		LOW:
290.8		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Dec 25290.8296.2290.8294.5149
17 Dec 25298.0298.0285.2285.29.1K
16 Dec 25297.2298.5293.2294.84.9K
15 Dec 25302.4303.2297.5299.16.5K
12 Dec 25310.2310.3300.0300.51.6K
11 Dec 25311.7312.6306.3312.12.9K
10 Dec 25311.8312.4311.2312.4603
09 Dec 25309.9312.6309.7312.2189
08 Dec 25311.5313.6310.3311.815.9K
05 Dec 25309.1312.7307.5310.720.7K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.02 
Price to Book:0.68 
EPS Ratio:177.28 
Shares:9.05M 
Market Cap:2.665B 

TECHNICAL INDICATORS

MA5:294.810.1%
MA10:303.323.0%
MA20:298.141.2%
MA50:295.060.2%
MA100:275.636.8%
MA200:242.9521.2%
STO9:32.66
STO14:32.66
RSI14:48.59
WPR14:-65.88
MTM14:-1.93
ROC14:-0.01 
ATR:6.31 
Week High:312.646.2%
Week Low:285.203.3%
Month High:313.626.5%
Month Low:260.9321.2%
Year High:313.626.5%
Year Low:146.88100.5%
Volatility:30.45 

RECENT SPLITS

Date Ratio
07 Mar 20243-1

RECENT DIVIDENDS

Date Amount
16 Sep 2025$0.54
16 Jun 2025$0.48
18 Mar 2025$0.26
17 Dec 2024$0.36
25 Sep 2024$0.55
11 Jun 2024$0.31
21 Mar 2024$0.22
20 Dec 2023$0.37
07 Jun 2023$0.22
23 Mar 2023$0.36