Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Phlx Se (0JG8) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Jan 2026 (Mon) 342.50925 342.50925 342.50925 342.50925 0
16th Jan 2026 (Fri) 327.69628 327.69628 327.69628 327.69628 11,447
15th Jan 2026 (Thu) 327.69628 327.69628 327.69628 327.69628 1,679
14th Jan 2026 (Wed) 327.69628 327.69628 327.69628 327.69628 1,040
13th Jan 2026 (Tue) 327.69628 327.69628 327.69628 327.69628 1,028
12th Jan 2026 (Mon) 327.69628 327.69628 327.69628 327.69628 849
9th Jan 2026 (Fri) 327.69628 327.69628 327.69628 327.69628 954
8th Jan 2026 (Thu) 324.07 324.07 324.07 324.07 381
7th Jan 2026 (Wed) 324.07 324.07 324.07 324.07 6,152
6th Jan 2026 (Tue) 280.5762 280.5762 280.5762 280.5762 4,493
5th Jan 2026 (Mon) 280.5762 280.5762 280.5762 280.5762 5,200
2nd Jan 2026 (Fri) 280.5762 280.5762 280.5762 280.5762 22,748
1st Jan 2026 (Thu) 280.5762 280.5762 280.5762 280.5762 0
31st Dec 2025 (Wed) 280.5762 280.5762 280.5762 280.5762 2,269
30th Dec 2025 (Tue) 280.5762 280.5762 280.5762 280.5762 4,879
29th Dec 2025 (Mon) 280.5762 280.5762 280.5762 280.5762 10,584
26th Dec 2025 (Fri) 280.5762 280.5762 280.5762 280.5762 0
25th Dec 2025 (Thu) 280.5762 280.5762 280.5762 280.5762 0
24th Dec 2025 (Wed) 280.5762 280.5762 280.5762 280.5762 44
23rd Dec 2025 (Tue) 280.5762 280.5762 280.5762 280.5762 207
22nd Dec 2025 (Mon) 280.5762 280.5762 280.5762 280.5762 1,875
19th Dec 2025 (Fri) 280.5762 280.5762 280.5762 280.5762 1,086
18th Dec 2025 (Thu) 280.5762 280.5762 280.5762 280.5762 454
17th Dec 2025 (Wed) 280.5762 280.5762 280.5762 280.5762 9,132
16th Dec 2025 (Tue) 280.5762 280.5762 280.5762 280.5762 4,940
15th Dec 2025 (Mon) 280.5762 280.5762 280.5762 280.5762 6,516
12th Dec 2025 (Fri) 280.5762 280.5762 280.5762 280.5762 3,122
11th Dec 2025 (Thu) 280.5762 280.5762 280.5762 280.5762 2,910
10th Dec 2025 (Wed) 280.5762 280.5762 280.5762 280.5762 1,142
9th Dec 2025 (Tue) 280.5762 280.5762 280.5762 280.5762 191
8th Dec 2025 (Mon) 280.5762 280.5762 280.5762 280.5762 19,301
5th Dec 2025 (Fri) 280.5762 280.5762 280.5762 280.5762 22,885
4th Dec 2025 (Thu) 280.5762 280.5762 280.5762 280.5762 9,079
3rd Dec 2025 (Wed) 280.5762 280.5762 280.5762 280.5762 4,798
2nd Dec 2025 (Tue) 280.5762 280.5762 280.5762 280.5762 5,488
1st Dec 2025 (Mon) 280.5762 280.5762 280.5762 280.5762 5,755
28th Nov 2025 (Fri) 280.5762 280.5762 280.5762 280.5762 2,727
27th Nov 2025 (Thu) 280.5762 280.5762 280.5762 280.5762 0
26th Nov 2025 (Wed) 280.5762 280.5762 280.5762 280.5762 710
25th Nov 2025 (Tue) 280.5762 280.5762 280.5762 280.5762 11,543
24th Nov 2025 (Mon) 280.5762 280.5762 280.5762 280.5762 10,499
21st Nov 2025 (Fri) 280.5762 280.5762 280.5762 280.5762 12,604
20th Nov 2025 (Thu) 280.5762 280.5762 280.5762 280.5762 15,160
19th Nov 2025 (Wed) 280.5762 280.5762 280.5762 280.5762 7,689
FTSE 100 Latest
Value10,195.35
Change-39.94