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

396.61 USD +11.55 (+3.00%)
Official Closing Price Updated: 4:46 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 82.61 83.86 82.20 83.02 548,007 -0.23(-0.28%)
Aug 28, 2015 82.47 83.42 82.47 83.25 685,399 +0.48(+0.58%)
Aug 27, 2015 81.19 82.88 81.10 82.77 1,304,109 +2.97(+3.72%)
Aug 26, 2015 78.38 79.89 76.88 79.80 1,131,614 +3.79(+4.99%)
Aug 25, 2015 79.79 79.96 76.01 76.01 916,484 -0.76(-0.99%)
Aug 24, 2015 73.98 80.18 72.86 76.77 1,790,894 -1.76(-2.24%)
Aug 21, 2015 79.70 80.93 78.53 78.53 1,379,888 -2.21(-2.74%)
Aug 20, 2015 82.98 83.02 80.71 80.74 892,456 -3.15(-3.75%)
Aug 19, 2015 84.83 84.85 83.34 83.89 487,024 -0.76(-0.90%)
Aug 18, 2015 86.15 86.16 84.52 84.65 407,197 -1.63(-1.89%)
Aug 17, 2015 85.19 86.44 84.76 86.28 264,775 +0.73(+0.85%)
Aug 14, 2015 85.94 85.94 85.03 85.55 410,506 -0.71(-0.82%)
Aug 13, 2015 86.95 87.30 86.07 86.26 301,107 -0.70(-0.80%)
Aug 12, 2015 85.41 87.38 84.73 86.96 855,161 +0.50(+0.58%)
Aug 11, 2015 87.57 87.58 86.11 86.46 722,024 -1.99(-2.25%)
Aug 10, 2015 87.07 88.60 87.07 88.45 479,709 +2.14(+2.48%)
Aug 07, 2015 85.47 86.40 85.39 86.31 315,637 +0.49(+0.57%)
Aug 06, 2015 87.54 87.54 85.16 85.82 979,991 -1.56(-1.79%)
Aug 05, 2015 86.79 87.99 86.75 87.38 477,055 +1.09(+1.26%)
Aug 04, 2015 86.98 87.15 85.75 86.29 926,738 -0.97(-1.11%)
Aug 03, 2015 87.45 87.62 86.78 87.26 367,341 -0.28(-0.32%)
Jul 31, 2015 88.70 88.70 87.38 87.54 563,582 -1.03(-1.16%)
Jul 30, 2015 87.76 88.86 87.52 88.57 1,134,871 +0.35(+0.40%)
Jul 29, 2015 88.04 88.39 87.26 88.22 467,849 +0.11(+0.12%)
Jul 28, 2015 86.75 88.64 86.07 88.11 717,155 +1.80(+2.09%)
Jul 27, 2015 86.42 86.91 85.40 86.31 523,038 -0.64(-0.74%)
Jul 24, 2015 88.99 89.17 86.86 86.95 707,620 -1.78(-2.01%)
Jul 23, 2015 87.92 89.78 87.92 88.73 379,850 +1.30(+1.49%)
Jul 22, 2015 87.31 87.67 86.46 87.43 1,164,548 -2.23(-2.49%)
Jul 21, 2015 89.68 90.45 89.53 89.66 226,226 +0.02(+0.02%)
Jul 20, 2015 90.59 90.74 89.59 89.64 365,584 -0.62(-0.69%)
Jul 17, 2015 90.40 90.40 89.55 90.26 514,036 -0.19(-0.21%)
Jul 16, 2015 90.95 90.95 89.62 90.45 552,513 +0.17(+0.19%)
Jul 15, 2015 91.02 91.02 89.87 90.28 358,337 -0.54(-0.59%)
Jul 14, 2015 90.32 91.04 90.21 90.82 336,923 +0.94(+1.05%)
Jul 13, 2015 89.91 90.06 89.24 89.88 367,896 +0.75(+0.84%)
Jul 10, 2015 88.55 89.44 88.46 89.13 497,426 +1.62(+1.85%)
Jul 09, 2015 90.25 90.46 87.48 87.51 1,260,153 -1.13(-1.27%)
Jul 08, 2015 89.88 90.13 88.42 88.64 664,513 -2.46(-2.70%)
Jul 07, 2015 91.43 91.44 88.34 91.10 964,448 -0.29(-0.32%)
Jul 06, 2015 91.90 92.74 90.99 91.39 1,019,832 -1.35(-1.46%)
Jul 02, 2015 92.49 92.74 92.74 92.74 334,100 +0.43(+0.47%)
Jul 01, 2015 93.40 93.53 92.12 92.31 480,783 +0.22(+0.24%)
Jun 30, 2015 92.60 92.80 91.68 92.09 1,456,818 +0.33(+0.36%)
Jun 29, 2015 93.17 93.83 91.69 91.76 524,139 -2.65(-2.81%)
Jun 26, 2015 95.95 95.95 94.03 94.41 608,859 -2.41(-2.49%)
Jun 25, 2015 97.15 97.47 96.58 96.82 324,446 -0.07(-0.07%)
Jun 24, 2015 97.78 98.02 96.87 96.89 247,437 -1.29(-1.31%)
Jun 23, 2015 98.86 99.00 97.85 98.18 325,537 -0.49(-0.50%)
Jun 22, 2015 98.65 98.92 98.19 98.67 299,870 +0.83(+0.85%)
Jun 19, 2015 98.57 98.85 97.52 97.84 357,526 -0.49(-0.50%)
Jun 18, 2015 97.22 98.79 97.22 98.33 265,595 +1.37(+1.41%)
Jun 17, 2015 96.99 97.34 96.60 96.96 242,384 +0.08(+0.08%)
Jun 16, 2015 96.43 97.12 96.20 96.88 226,400 +0.27(+0.28%)
Jun 15, 2015 95.81 96.69 95.35 96.61 276,055 -0.20(-0.21%)
Jun 12, 2015 97.28 97.28 96.68 96.81 218,982 -0.88(-0.90%)
Jun 11, 2015 98.13 98.18 97.60 97.69 538,114 -0.03(-0.03%)
Jun 10, 2015 96.97 98.06 96.92 97.72 436,252 +1.20(+1.24%)
Jun 09, 2015 96.64 96.77 95.54 96.52 548,523 -0.06(-0.06%)
Jun 08, 2015 98.52 98.52 96.32 96.58 455,897 -1.85(-1.88%)
Jun 05, 2015 98.30 98.70 97.54 98.43 435,973 +0.01(+0.01%)
Jun 04, 2015 98.90 99.24 98.12 98.42 595,750 -0.90(-0.91%)
Jun 03, 2015 100.50 100.59 99.25 99.32 1,201,617 -0.68(-0.68%)
Jun 02, 2015 100.82 100.82 99.85 100.00 312,947 -1.13(-1.12%)
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.