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

443.76 USD +7.31 (+1.67%)
Official Closing Price Updated: 7:50 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 48.90 49.37 47.96 48.34 170,087 -0.25(-0.51%)
Aug 30, 2011 48.29 48.92 48.04 48.59 95,939 -0.01(-0.02%)
Aug 29, 2011 47.63 48.66 47.57 48.60 137,447 +1.64(+3.49%)
Aug 26, 2011 45.70 47.13 45.02 46.96 200,019 +1.27(+2.78%)
Aug 25, 2011 46.59 47.19 45.56 45.69 256,096 -1.23(-2.62%)
Aug 24, 2011 46.91 47.33 45.99 46.92 414,801 +0.04(+0.09%)
Aug 23, 2011 44.82 46.95 44.77 46.88 589,493 +2.29(+5.14%)
Aug 22, 2011 45.17 45.55 44.35 44.59 327,528 +0.27(+0.61%)
Aug 19, 2011 44.66 46.07 44.17 44.32 519,248 -0.83(-1.84%)
Aug 18, 2011 46.59 46.59 44.79 45.15 672,468 -2.77(-5.78%)
Aug 17, 2011 48.05 48.97 47.46 47.92 209,129 -0.32(-0.66%)
Aug 16, 2011 48.76 49.06 47.62 48.24 278,339 -0.88(-1.79%)
Aug 15, 2011 48.42 49.15 48.32 49.12 242,227 +0.93(+1.93%)
Aug 12, 2011 49.13 49.23 47.90 48.19 339,245 -0.20(-0.41%)
Aug 11, 2011 46.78 49.00 46.62 48.39 550,527 +2.28(+4.94%)
Aug 10, 2011 45.94 47.56 45.44 46.11 838,677 -0.90(-1.91%)
Aug 09, 2011 46.29 47.10 44.34 47.01 643,064 +2.01(+4.47%)
Aug 08, 2011 46.17 46.81 44.74 45.00 1,033,596 -2.54(-5.34%)
Aug 05, 2011 48.90 49.59 46.10 47.54 1,426,055 -0.98(-2.02%)
Aug 04, 2011 50.69 50.79 48.46 48.52 677,480 -2.97(-5.77%)
Aug 03, 2011 50.84 51.52 49.81 51.49 325,962 +0.60(+1.18%)
Aug 02, 2011 52.03 52.29 50.80 50.89 573,108 -1.52(-2.90%)
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.