Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Trust S&P Semiconductor Index Fund (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 30.66 31.01 30.55 30.91 1,028,474 +0.19(+0.61%)
Aug 28, 2003 30.63 30.77 30.04 30.72 1,096,663 +0.26(+0.87%)
Aug 27, 2003 29.64 30.46 29.64 30.46 95,282 +0.90(+3.03%)
Aug 26, 2003 29.09 29.56 28.74 29.56 78,190 +0.12(+0.39%)
Aug 25, 2003 29.70 29.75 29.25 29.44 1,972,757 -0.36(-1.22%)
Aug 22, 2003 30.69 30.88 29.70 29.81 2,352,798 +0.55(+1.88%)
Aug 21, 2003 28.87 29.44 28.73 29.26 1,113,210 +0.93(+3.30%)
Aug 20, 2003 28.16 28.81 28.08 28.32 240,934 -0.27(-0.96%)
Aug 19, 2003 28.13 28.60 28.04 28.60 732,624 +0.55(+1.96%)
Aug 18, 2003 26.83 28.05 26.83 28.05 200,930 +1.24(+4.62%)
Aug 15, 2003 26.66 26.81 26.66 26.81 2,909 +0.07(+0.27%)
Aug 14, 2003 26.51 26.76 26.34 26.74 25,639 +0.30(+1.14%)
Aug 13, 2003 26.08 26.73 25.96 26.44 92,919 +0.48(+1.84%)
Aug 12, 2003 25.46 25.96 25.46 25.96 27,457 +0.48(+1.90%)
Aug 11, 2003 25.13 25.58 25.13 25.47 148,561 +0.46(+1.82%)
Aug 08, 2003 25.71 25.85 24.67 25.02 283,303 -0.67(-2.59%)
Aug 07, 2003 25.85 25.91 25.52 25.68 140,560 -0.22(-0.85%)
Aug 06, 2003 26.04 26.34 25.71 25.90 98,556 -0.22(-0.84%)
Aug 05, 2003 26.97 26.97 26.12 26.12 117,649 -0.87(-3.22%)
Aug 04, 2003 26.84 27.11 26.42 26.99 34,367 +0.10(+0.37%)
Aug 01, 2003 26.67 26.89 26.40 26.89 198,748 +0.33(+1.24%)
Jul 31, 2003 26.81 27.17 26.56 26.56 271,120 +0.38(+1.47%)
Jul 30, 2003 26.42 26.42 26.12 26.18 86,009 -0.16(-0.63%)
Jul 29, 2003 26.86 26.86 26.19 26.34 171,291 -0.64(-2.36%)
Jul 28, 2003 26.53 27.05 26.51 26.98 61,461 +0.32(+1.20%)
Jul 25, 2003 26.18 26.66 25.63 26.66 103,101 +0.53(+2.04%)
Jul 24, 2003 26.92 27.03 26.13 26.13 198,384 -0.73(-2.72%)
Jul 23, 2003 26.34 26.86 26.14 26.86 89,100 +0.50(+1.90%)
Jul 22, 2003 25.96 26.42 25.91 26.36 99,101 +0.85(+3.32%)
Jul 21, 2003 25.87 25.87 25.25 25.51 249,481 -0.47(-1.82%)
Jul 18, 2003 25.97 26.22 25.32 25.98 107,829 +0.07(+0.28%)
Jul 17, 2003 26.28 26.34 25.64 25.91 165,654 -1.17(-4.32%)
Jul 16, 2003 27.50 27.50 26.62 27.08 240,025 -0.04(-0.16%)
Jul 15, 2003 27.39 27.61 26.96 27.13 162,381 +0.04(+0.16%)
Jul 14, 2003 27.17 27.41 26.95 27.08 244,935 +0.69(+2.60%)
Jul 11, 2003 26.18 26.48 26.18 26.40 62,006 +0.25(+0.95%)
Jul 10, 2003 26.56 26.64 26.01 26.15 120,194 -0.90(-3.33%)
Jul 09, 2003 26.75 27.41 26.50 27.05 148,743 +0.27(+1.01%)
Jul 08, 2003 26.45 26.86 26.11 26.78 153,289 +0.31(+1.18%)
Jul 07, 2003 25.63 26.48 25.52 26.47 120,558 +1.51(+6.04%)
Jul 03, 2003 24.86 25.30 24.86 24.96 18,911 -0.27(-1.09%)
Jul 02, 2003 24.66 25.24 24.65 25.24 134,741 +0.81(+3.33%)
Jul 01, 2003 23.89 24.42 23.51 24.42 334,763 +0.45(+1.86%)
Jun 30, 2003 24.39 24.55 23.98 23.98 215,659 -0.16(-0.66%)
Jun 27, 2003 24.50 24.55 23.93 24.14 129,286 -0.16(-0.66%)
Jun 26, 2003 23.81 24.36 23.80 24.30 36,003 +0.57(+2.39%)
Jun 25, 2003 23.92 24.26 23.54 23.73 121,103 +0.14(+0.58%)
Jun 24, 2003 23.51 23.92 23.26 23.59 354,947 -0.20(-0.83%)
Jun 23, 2003 24.32 24.57 23.71 23.79 88,373 -0.65(-2.68%)
Jun 20, 2003 24.80 24.80 24.37 24.44 28,730 -0.36(-1.44%)
Jun 19, 2003 25.41 25.41 24.70 24.80 58,733 -0.24(-0.94%)
Jun 18, 2003 24.42 25.15 24.19 25.04 41,095 +0.52(+2.13%)
Jun 17, 2003 24.55 24.61 24.11 24.52 148,379 +0.15(+0.61%)
Jun 16, 2003 23.98 24.58 23.79 24.37 80,190 +0.42(+1.75%)
Jun 13, 2003 24.47 24.47 23.73 23.95 122,558 -0.80(-3.22%)
Jun 12, 2003 25.13 25.13 24.48 24.75 99,647 -0.33(-1.32%)
Jun 11, 2003 24.31 25.08 24.12 25.08 63,461 +0.00(+0.00%)
Jun 10, 2003 24.86 25.18 24.47 25.08 30,912 +0.22(+0.89%)
Jun 09, 2003 25.02 25.19 24.58 24.86 206,931 -0.69(-2.71%)
Jun 06, 2003 27.08 27.13 25.41 25.55 163,108 -0.43(-1.67%)
Jun 05, 2003 25.02 26.06 24.98 25.98 173,109 +0.29(+1.11%)
Jun 04, 2003 24.91 25.75 24.91 25.70 45,459 +0.91(+3.68%)
Jun 03, 2003 24.25 24.85 24.25 24.79 230,933 +0.32(+1.33%)
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.