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

463.30 USD +3.50 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 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%)
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.