The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares PHLX Semicond. E.T.F.

  • SOXX
  • NASDAQ
  • Financial Services
  • Latest 87.37
  • Currency US$
  • Change 0.29
  • Percent Change 0.333 %
  • Volume 33,354
  • Fri Aug 22, 2014 10:27 AM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 87.37 Last Trade: Aug 22, 2014
Date High Low Open Close Volume
Aug 22 87.39 86.78 87.03 87.37 33,354
Aug 21 87.13 86.55 86.71 87.08 136,528
Aug 20 86.85 85.91 85.91 86.75 87,560
Aug 19 86.16 85.55 85.64 86.03 237,421
Aug 18 85.44 84.80 85.39 85.42 162,842
Aug 15 85.38 84.11 84.86 85.09 207,532
Aug 14 84.33 83.89 84.04 84.20 156,372
Aug 13 84.04 83.38 83.38 84.04 135,767
Aug 12 83.42 82.54 83.25 83.25 65,608
Aug 11 83.77 82.91 82.94 83.31 478,399
Aug 8 82.60 81.74 81.86 82.56 217,473
Aug 7 83.22 81.36 83.17 81.55 293,035
Aug 6 83.25 81.95 82.08 82.66 286,642
Aug 5 83.31 82.10 83.00 82.39 414,666
Aug 4 83.51 82.47 83.13 83.27 240,247
Aug 1 83.36 82.20 82.51 82.91 195,831
Jul 31 83.66 82.28 83.40 82.64 818,601
Jul 30 84.61 83.85 84.26 84.35 572,771
Jul 29 84.35 83.53 83.96 83.54 192,587
Jul 28 83.84 82.68 83.80 83.69 600,625
Jul 25 84.94 83.58 84.83 83.77 737,243
Jul 24 86.23 85.42 86.22 85.46 307,183
Jul 23 87.85 86.21 87.85 86.26 265,835
Jul 22 88.43 87.88 88.06 88.28 114,076
Jul 21 87.89 87.13 87.26 87.71 118,464
Jul 18 87.53 86.55 86.66 87.45 201,814
Jul 17 87.72 86.19 87.69 86.32 370,304
Jul 16 88.66 88.10 88.27 88.61 102,716
Jul 15 88.15 86.78 87.89 87.59 144,857
Jul 14 88.16 87.59 87.91 87.85 312,470
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.