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

353.46 USD -0.78 (-0.22%)
Official Closing Price Updated: 7:30 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 87.77 87.94 87.94 87.94 80,300 +0.66(+0.76%)
Aug 28, 2014 86.55 87.33 86.43 87.28 69,193 +0.28(+0.32%)
Aug 27, 2014 86.88 87.07 86.48 87.00 118,869 +0.16(+0.18%)
Aug 26, 2014 86.92 87.16 86.75 86.84 51,031 +0.01(+0.01%)
Aug 25, 2014 87.68 87.68 86.67 86.83 82,595 -0.31(-0.36%)
Aug 22, 2014 87.03 87.50 86.79 87.14 155,809 +0.06(+0.07%)
Aug 21, 2014 86.71 87.13 86.55 87.08 136,528 +0.33(+0.38%)
Aug 20, 2014 85.91 86.85 85.91 86.75 87,560 +0.72(+0.84%)
Aug 19, 2014 85.64 86.16 85.55 86.03 237,421 +0.61(+0.71%)
Aug 18, 2014 85.39 85.39 84.85 85.42 162,842 +0.33(+0.39%)
Aug 15, 2014 84.86 85.28 84.11 85.09 207,532 +0.89(+1.06%)
Aug 14, 2014 84.04 84.33 84.04 84.20 156,372 +0.16(+0.19%)
Aug 13, 2014 83.38 84.03 83.38 84.04 135,767 +0.79(+0.95%)
Aug 12, 2014 83.25 83.42 82.54 83.25 65,608 -0.06(-0.07%)
Aug 11, 2014 82.94 83.77 82.91 83.31 478,399 +0.75(+0.91%)
Aug 08, 2014 81.86 82.58 81.74 82.56 217,473 +1.01(+1.24%)
Aug 07, 2014 83.17 83.22 81.36 81.55 293,035 -1.11(-1.34%)
Aug 06, 2014 82.08 83.25 81.95 82.66 286,642 +0.27(+0.33%)
Aug 05, 2014 83.00 83.31 82.10 82.39 414,666 -0.88(-1.06%)
Aug 04, 2014 83.13 83.51 82.47 83.27 240,247 +0.36(+0.43%)
Aug 01, 2014 82.51 83.34 82.20 82.91 195,831 +0.27(+0.33%)
Jul 31, 2014 83.40 83.66 82.28 82.64 818,601 -1.71(-2.03%)
Jul 30, 2014 84.26 84.61 83.85 84.35 572,771 +0.81(+0.97%)
Jul 29, 2014 83.96 84.35 83.53 83.54 192,587 -0.15(-0.18%)
Jul 28, 2014 83.80 83.84 82.68 83.69 600,625 -0.08(-0.10%)
Jul 25, 2014 84.83 84.83 83.58 83.77 737,243 -1.69(-1.98%)
Jul 24, 2014 86.22 86.23 85.42 85.46 307,183 -0.80(-0.93%)
Jul 23, 2014 87.85 87.85 86.21 86.26 265,835 -2.02(-2.29%)
Jul 22, 2014 88.06 88.43 87.88 88.28 114,076 +0.57(+0.65%)
Jul 21, 2014 87.26 87.89 87.14 87.71 118,464 +0.26(+0.30%)
Jul 18, 2014 86.66 87.53 86.55 87.45 201,814 +1.13(+1.31%)
Jul 17, 2014 87.69 87.72 86.19 86.32 370,304 -2.29(-2.58%)
Jul 16, 2014 88.27 88.66 88.10 88.61 102,716 +1.02(+1.16%)
Jul 15, 2014 87.89 88.15 86.78 87.59 144,857 -0.26(-0.30%)
Jul 14, 2014 87.91 88.16 87.59 87.85 312,470 +0.43(+0.49%)
Jul 11, 2014 87.44 87.61 87.07 87.42 115,888 -0.01(-0.01%)
Jul 10, 2014 86.56 87.75 86.27 87.43 156,983 -0.40(-0.46%)
Jul 09, 2014 87.24 87.88 86.89 87.83 127,646 +0.53(+0.61%)
Jul 08, 2014 87.66 87.76 86.47 87.30 175,266 -0.47(-0.54%)
Jul 07, 2014 88.42 88.42 87.64 87.77 156,000 -0.59(-0.67%)
Jul 03, 2014 88.10 88.36 88.36 88.36 105,600 +0.55(+0.63%)
Jul 02, 2014 87.86 87.94 87.54 87.81 148,639 +0.23(+0.26%)
Jul 01, 2014 86.73 87.92 86.67 87.58 102,345 +1.18(+1.37%)
Jun 30, 2014 85.67 86.47 85.54 86.40 99,000 +0.94(+1.10%)
Jun 27, 2014 85.15 85.51 85.04 85.46 158,896 +0.11(+0.13%)
Jun 26, 2014 85.79 85.79 84.75 85.35 82,629 -0.38(-0.44%)
Jun 25, 2014 85.21 85.82 84.85 85.73 145,105 +0.36(+0.42%)
Jun 24, 2014 86.29 86.65 85.20 85.37 375,966 -0.94(-1.09%)
Jun 23, 2014 86.74 86.74 86.21 86.31 476,233 -0.32(-0.37%)
Jun 20, 2014 86.56 86.63 86.23 86.63 228,604 +0.26(+0.30%)
Jun 19, 2014 86.47 86.47 85.82 86.37 301,739 +0.12(+0.14%)
Jun 18, 2014 86.73 86.73 85.62 86.25 231,309 -0.36(-0.42%)
Jun 17, 2014 85.83 86.73 85.83 86.61 110,222 +0.63(+0.73%)
Jun 16, 2014 85.38 86.14 85.36 85.98 253,659 +0.51(+0.60%)
Jun 13, 2014 85.41 85.71 85.02 85.47 130,516 +0.83(+0.98%)
Jun 12, 2014 84.87 85.22 84.34 84.64 289,073 -0.29(-0.34%)
Jun 11, 2014 84.46 85.25 84.44 84.93 114,659 +0.44(+0.52%)
Jun 10, 2014 84.31 84.54 83.95 84.49 66,393 +0.33(+0.39%)
Jun 06, 2014 83.98 84.24 83.88 84.16 110,873 +0.49(+0.59%)
Jun 05, 2014 83.39 83.86 82.99 83.67 86,881 +0.41(+0.49%)
Jun 04, 2014 82.77 83.38 82.63 83.26 212,190 +0.37(+0.45%)
Jun 03, 2014 82.16 82.95 81.94 82.89 112,330 +0.77(+0.94%)
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.