iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

396.61 USD +11.55 (+3.00%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 108.94 109.06 108.29 108.90 482,448 -0.07(-0.06%)
Aug 30, 2016 109.20 109.80 108.58 108.97 1,060,393 -0.21(-0.19%)
Aug 29, 2016 109.21 109.60 109.05 109.18 270,251 +0.43(+0.40%)
Aug 26, 2016 108.45 109.57 108.02 108.75 310,704 +0.48(+0.44%)
Aug 25, 2016 107.50 108.77 107.50 108.27 313,368 +0.44(+0.41%)
Aug 24, 2016 108.88 108.97 107.55 107.83 305,903 -0.90(-0.83%)
Aug 23, 2016 108.68 109.21 108.68 108.73 275,192 +0.53(+0.49%)
Aug 22, 2016 107.98 108.46 107.74 108.20 256,860 +0.05(+0.05%)
Aug 19, 2016 107.33 108.41 107.33 108.15 490,784 +0.92(+0.86%)
Aug 18, 2016 106.49 107.24 106.40 107.23 230,967 +0.77(+0.72%)
Aug 17, 2016 106.52 106.54 105.89 106.46 594,142 -0.02(-0.02%)
Aug 16, 2016 107.06 107.06 106.36 106.48 627,698 -0.75(-0.70%)
Aug 15, 2016 106.01 107.49 106.01 107.23 227,740 +1.44(+1.36%)
Aug 12, 2016 105.50 106.02 105.39 105.79 191,699 +0.49(+0.47%)
Aug 11, 2016 105.35 105.44 104.75 105.30 376,496 +0.40(+0.38%)
Aug 10, 2016 105.71 105.83 104.46 104.90 815,605 -0.72(-0.68%)
Aug 09, 2016 105.35 105.96 105.17 105.62 376,005 +0.85(+0.81%)
Aug 08, 2016 105.25 105.50 104.58 104.77 231,903 -0.12(-0.11%)
Aug 05, 2016 104.18 105.00 104.03 104.89 413,019 +1.32(+1.27%)
Aug 04, 2016 102.87 103.61 102.68 103.57 406,198 +0.96(+0.94%)
Aug 03, 2016 101.93 102.63 101.91 102.61 416,320 +0.13(+0.13%)
Aug 02, 2016 103.89 103.89 101.86 102.48 1,507,778 -1.60(-1.54%)
Aug 01, 2016 104.23 104.46 103.72 104.08 493,143 +0.08(+0.08%)
Jul 29, 2016 104.44 104.78 103.53 104.00 339,022 -0.46(-0.44%)
Jul 28, 2016 104.57 105.16 104.00 104.46 831,895 -0.58(-0.55%)
Jul 27, 2016 105.99 106.03 104.43 105.04 1,143,530 -0.01(-0.01%)
Jul 26, 2016 102.10 105.52 102.10 105.05 1,470,368 +3.92(+3.88%)
Jul 25, 2016 100.53 101.32 100.53 101.13 236,683 +0.58(+0.58%)
Jul 22, 2016 99.71 100.61 99.10 100.55 466,279 +0.50(+0.50%)
Jul 21, 2016 100.86 100.92 99.64 100.05 486,177 -0.71(-0.70%)
Jul 20, 2016 99.75 101.00 99.43 100.76 655,737 +1.57(+1.58%)
Jul 19, 2016 99.37 99.46 98.88 99.19 281,831 -0.34(-0.34%)
Jul 18, 2016 99.33 99.71 99.05 99.53 475,381 +1.44(+1.47%)
Jul 15, 2016 98.14 98.26 97.70 98.09 383,676 -0.03(-0.03%)
Jul 14, 2016 98.29 98.39 97.50 98.12 467,068 +0.71(+0.73%)
Jul 13, 2016 97.64 98.00 97.26 97.41 476,957 +0.12(+0.12%)
Jul 12, 2016 96.92 97.62 96.92 97.29 1,025,118 +1.25(+1.30%)
Jul 11, 2016 95.69 96.45 95.62 96.04 320,276 +1.07(+1.13%)
Jul 08, 2016 93.35 95.05 92.40 94.97 358,426 +2.57(+2.78%)
Jul 07, 2016 91.43 93.08 91.43 92.40 394,746 +1.23(+1.35%)
Jul 05, 2016 92.14 92.14 90.62 91.17 861,079 -1.70(-1.83%)
Jul 01, 2016 92.93 92.87 92.87 92.87 446,000 -0.77(-0.82%)
Jun 30, 2016 92.18 93.74 92.00 93.64 525,762 +1.58(+1.72%)
Jun 29, 2016 91.30 92.33 90.97 92.06 784,600 +1.82(+2.02%)
Jun 28, 2016 89.31 90.42 89.07 90.24 913,913 +2.30(+2.62%)
Jun 27, 2016 90.41 90.42 87.34 87.94 1,769,005 -3.72(-4.06%)
Jun 24, 2016 92.82 94.31 91.31 91.66 885,676 -5.26(-5.43%)
Jun 23, 2016 95.80 97.03 95.51 96.92 366,446 +2.36(+2.50%)
Jun 22, 2016 94.79 95.56 94.45 94.56 306,347 -0.09(-0.10%)
Jun 21, 2016 94.75 94.93 94.31 94.65 322,193 +0.00(+0.00%)
Jun 20, 2016 94.97 95.78 94.60 94.65 368,697 +1.04(+1.11%)
Jun 17, 2016 94.26 94.26 92.93 93.61 605,943 -0.80(-0.85%)
Jun 16, 2016 93.49 94.47 92.79 94.41 1,352,677 -0.01(-0.01%)
Jun 15, 2016 94.91 95.07 94.26 94.42 235,549 -0.01(-0.01%)
Jun 14, 2016 94.15 94.68 93.53 94.43 421,919 -0.03(-0.03%)
Jun 13, 2016 94.34 95.51 94.26 94.46 554,819 -0.49(-0.52%)
Jun 10, 2016 95.55 95.55 94.61 94.95 346,319 -1.58(-1.64%)
Jun 09, 2016 95.80 96.58 95.47 96.53 362,425 +0.11(+0.11%)
Jun 08, 2016 96.46 96.67 96.12 96.42 139,630 -0.04(-0.04%)
Jun 07, 2016 95.96 96.65 95.95 96.46 466,447 +0.91(+0.95%)
Jun 06, 2016 95.83 96.34 95.39 95.55 628,665 -0.22(-0.23%)
Jun 03, 2016 96.32 96.37 95.21 95.77 438,678 +0.28(+0.29%)
Jun 02, 2016 95.30 95.49 94.88 95.49 246,911 +0.02(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.