Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	139.59	140.68	139.38	140.49	384,776	+1.38(+0.99%)
Aug 30, 2017	137.51	139.33	137.03	139.12	717,441	+2.34(+1.71%)
Aug 29, 2017	134.84	137.13	134.80	136.78	383,627	+0.21(+0.16%)
Aug 28, 2017	136.35	136.60	135.82	136.56	198,283	+0.41(+0.30%)
Aug 25, 2017	137.32	137.56	135.94	136.16	245,746	-0.66(-0.48%)
Aug 24, 2017	137.36	137.56	136.05	136.81	464,471	+0.02(+0.01%)
Aug 23, 2017	134.94	137.19	134.80	136.80	712,018	+0.58(+0.42%)
Aug 22, 2017	135.19	136.49	135.01	136.22	375,561	+2.21(+1.65%)
Aug 21, 2017	135.21	135.43	133.17	134.01	339,445	-1.00(-0.74%)
Aug 18, 2017	135.61	136.02	134.34	135.01	368,465	+0.20(+0.15%)
Aug 17, 2017	137.64	138.00	134.73	134.81	433,875	-3.49(-2.53%)
Aug 16, 2017	138.37	138.89	137.64	138.30	279,166	+0.22(+0.16%)
Aug 15, 2017	138.34	138.36	137.10	138.08	190,676	+0.34(+0.25%)
Aug 14, 2017	135.94	137.89	135.92	137.73	577,757	+3.42(+2.54%)
Aug 11, 2017	132.94	134.55	132.68	134.32	374,775	+0.75(+0.56%)
Aug 10, 2017	136.53	136.57	133.45	133.56	583,882	-3.84(-2.79%)
Aug 09, 2017	136.78	137.53	136.16	137.40	253,496	-0.46(-0.34%)
Aug 08, 2017	138.38	139.48	137.42	137.86	293,787	-0.40(-0.29%)
Aug 07, 2017	136.28	138.32	136.28	138.26	340,656	+2.34(+1.72%)
Aug 04, 2017	135.96	137.02	135.52	135.92	460,646	+0.06(+0.04%)
Aug 03, 2017	136.29	136.73	135.20	135.87	483,467	-0.51(-0.37%)
Aug 02, 2017	138.16	138.46	135.43	136.38	625,033	-0.99(-0.72%)

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.

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

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

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

Historical Prices

Sections

Services

Sweetwater Reporter