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 (%)
Sep 30, 2004 26.24 26.67 26.23 26.41 685,164 +0.28(+1.05%)
Sep 29, 2004 25.80 26.35 25.80 26.13 519,146 +0.38(+1.47%)
Sep 28, 2004 26.02 26.07 25.54 25.75 355,856 -0.29(-1.12%)
Sep 27, 2004 25.94 26.42 25.85 26.05 855,728 -0.38(-1.44%)
Sep 24, 2004 27.22 27.29 26.28 26.42 272,029 -0.66(-2.44%)
Sep 23, 2004 27.06 27.30 26.77 27.08 101,829 +0.10(+0.39%)
Sep 22, 2004 27.49 27.51 26.95 26.98 292,213 -0.80(-2.87%)
Sep 21, 2004 27.69 27.91 27.53 27.78 724,623 +0.31(+1.14%)
Sep 20, 2004 26.53 27.74 26.47 27.46 507,690 +0.78(+2.91%)
Sep 17, 2004 26.51 26.72 26.25 26.69 261,482 +0.45(+1.70%)
Sep 16, 2004 26.47 26.56 26.17 26.24 318,034 +0.03(+0.10%)
Sep 15, 2004 26.61 26.61 26.07 26.22 273,665 -0.80(-2.95%)
Sep 14, 2004 26.89 27.06 26.63 27.01 482,051 +0.07(+0.27%)
Sep 13, 2004 26.89 27.38 26.57 26.94 2,302,065 +0.53(+2.00%)
Sep 10, 2004 25.51 26.51 25.48 26.41 575,334 +0.95(+3.74%)
Sep 09, 2004 24.74 25.67 24.53 25.46 246,753 +1.34(+5.56%)
Sep 08, 2004 24.20 24.48 24.05 24.12 88,554 -0.11(-0.45%)
Sep 07, 2004 24.72 24.80 24.13 24.23 104,011 -0.21(-0.88%)
Sep 03, 2004 24.92 25.02 24.42 24.44 261,118 -1.20(-4.70%)
Sep 02, 2004 25.34 25.70 25.24 25.65 26,184 +0.17(+0.67%)
Sep 01, 2004 25.23 25.78 25.23 25.48 56,551 +0.32(+1.29%)
Aug 31, 2004 25.30 25.32 24.69 25.15 167,108 -0.27(-1.06%)
Aug 30, 2004 25.79 25.86 25.34 25.42 184,928 -0.56(-2.16%)
Aug 27, 2004 25.92 26.14 25.84 25.98 69,825 +0.20(+0.77%)
Aug 26, 2004 26.03 26.03 25.68 25.79 195,293 -0.25(-0.95%)
Aug 25, 2004 25.57 26.16 25.40 26.03 175,473 +0.27(+1.05%)
Aug 24, 2004 26.34 26.42 25.59 25.76 243,117 -0.57(-2.17%)
Aug 23, 2004 26.21 26.61 26.20 26.34 253,481 +0.26(+1.01%)
Aug 20, 2004 25.76 26.24 25.68 26.07 71,644 +0.18(+0.68%)
Aug 19, 2004 26.01 26.19 25.65 25.90 69,825 -0.23(-0.86%)
Aug 18, 2004 24.94 26.12 24.94 26.12 244,026 +0.97(+3.85%)
Aug 17, 2004 25.29 25.45 25.14 25.15 145,470 +0.41(+1.67%)
Aug 16, 2004 24.70 24.89 24.62 24.74 158,562 +0.32(+1.33%)
Aug 13, 2004 24.44 24.44 24.03 24.42 221,660 +0.09(+0.36%)
Aug 12, 2004 24.70 24.86 24.20 24.33 436,228 -0.64(-2.58%)
Aug 11, 2004 24.75 25.06 24.53 24.97 394,406 -1.22(-4.64%)
Aug 10, 2004 26.09 26.20 25.87 26.19 84,009 +0.37(+1.43%)
Aug 09, 2004 25.87 25.99 25.65 25.82 188,747 -0.01(-0.02%)
Aug 06, 2004 26.27 26.82 25.61 25.83 526,602 -0.96(-3.57%)
Aug 05, 2004 27.31 27.50 26.78 26.78 169,836 -0.40(-1.46%)
Aug 04, 2004 26.78 27.39 26.62 27.18 210,931 +0.26(+0.96%)
Aug 03, 2004 27.81 27.82 26.92 26.92 161,653 -0.97(-3.49%)
Aug 02, 2004 27.51 28.05 27.51 27.89 156,562 +0.02(+0.06%)
Jul 30, 2004 27.55 28.07 27.41 27.88 454,957 +0.32(+1.18%)
Jul 29, 2004 27.17 27.73 27.05 27.55 236,752 +0.77(+2.87%)
Jul 28, 2004 26.67 26.94 26.13 26.78 235,661 -0.13(-0.47%)
Jul 27, 2004 26.87 27.07 26.29 26.91 204,203 +0.14(+0.53%)
Jul 26, 2004 27.11 27.21 26.53 26.77 347,491 -0.24(-0.90%)
Jul 23, 2004 27.58 27.66 27.00 27.01 236,752 -0.90(-3.23%)
Jul 22, 2004 27.38 28.13 27.11 27.91 440,047 +0.76(+2.80%)
Jul 21, 2004 28.82 28.85 27.15 27.15 693,165 -1.25(-4.41%)
Jul 20, 2004 27.66 28.40 27.66 28.40 160,017 +0.68(+2.46%)
Jul 19, 2004 27.63 27.87 27.30 27.72 276,575 +0.18(+0.66%)
Jul 16, 2004 28.38 28.38 27.45 27.54 283,666 -0.65(-2.32%)
Jul 15, 2004 28.21 28.55 27.98 28.20 170,018 +0.01(+0.04%)
Jul 14, 2004 28.18 28.70 27.99 28.18 194,384 -1.21(-4.12%)
Jul 13, 2004 29.59 29.70 29.22 29.39 270,029 +0.05(+0.17%)
Jul 12, 2004 29.28 29.50 29.04 29.34 374,222 -0.71(-2.38%)
Jul 09, 2004 30.05 30.33 29.94 30.06 79,099 +0.44(+1.49%)
Jul 08, 2004 29.78 30.10 29.62 29.62 139,651 -0.30(-0.99%)
Jul 07, 2004 29.79 30.13 29.79 29.92 154,016 +0.41(+1.40%)
Jul 06, 2004 30.25 30.27 29.35 29.50 234,206 -1.29(-4.18%)
Jul 02, 2004 31.13 31.13 30.74 30.79 152,016 -0.59(-1.88%)
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.