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

432.00 USD +6.41 (+1.51%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 169.81 169.81 169.81 0 -1.76(-1.03%)
Dec 28, 2017 171.63 172.00 171.27 171.57 262,989 +0.48(+0.28%)
Dec 27, 2017 170.55 171.96 170.33 171.09 264,812 +0.55(+0.32%)
Dec 26, 2017 170.09 170.70 169.11 170.54 226,677 -1.72(-1.00%)
Dec 22, 2017 171.76 172.35 171.10 172.26 292,640 -0.10(-0.06%)
Dec 21, 2017 174.77 174.77 172.12 172.36 583,664 -1.84(-1.06%)
Dec 20, 2017 174.76 174.97 172.71 174.20 447,374 +1.26(+0.73%)
Dec 19, 2017 173.10 173.58 172.06 172.94 759,549 -0.50(-0.29%)
Dec 18, 2017 171.88 173.53 171.00 173.44 1,162,954 +3.64(+2.14%)
Dec 15, 2017 168.05 170.24 167.13 169.80 1,127,531 +2.62(+1.57%)
Dec 14, 2017 167.46 168.29 166.77 167.18 296,378 -0.17(-0.10%)
Dec 13, 2017 167.96 168.83 167.25 167.35 326,749 -0.03(-0.02%)
Dec 12, 2017 168.67 168.67 167.17 167.38 435,897 -1.65(-0.98%)
Dec 11, 2017 168.29 169.47 167.82 169.03 1,749,421 +1.01(+0.60%)
Dec 08, 2017 170.82 170.90 167.87 168.02 655,313 -0.87(-0.52%)
Dec 07, 2017 168.49 169.41 167.80 168.89 972,545 +1.63(+0.97%)
Dec 06, 2017 165.08 167.56 164.38 167.26 723,524 +0.54(+0.32%)
Dec 05, 2017 165.75 169.76 164.54 166.72 1,780,097 +0.13(+0.08%)
Dec 04, 2017 172.72 172.93 165.55 166.59 1,628,464 -4.10(-2.40%)
Dec 01, 2017 170.93 171.71 169.06 170.69 1,625,852 -1.87(-1.08%)
Nov 30, 2017 173.53 174.30 171.49 172.56 1,431,096 +0.92(+0.54%)
Nov 29, 2017 179.35 179.40 169.90 171.64 1,858,898 -7.91(-4.41%)
Nov 28, 2017 180.18 180.18 178.45 179.55 657,105 +0.08(+0.04%)
Nov 27, 2017 180.65 180.65 179.17 179.47 564,265 -2.28(-1.25%)
Nov 24, 2017 180.90 181.87 180.65 181.75 185,681 +1.62(+0.90%)
Nov 22, 2017 181.87 181.88 179.86 180.13 401,396 -1.10(-0.61%)
Nov 21, 2017 180.36 181.46 180.01 181.23 1,201,011 +2.05(+1.14%)
Nov 20, 2017 178.07 179.47 177.61 179.18 597,554 +2.11(+1.19%)
Nov 17, 2017 178.90 178.92 176.77 177.07 629,162 -0.78(-0.44%)
Nov 16, 2017 175.97 178.58 175.97 177.85 364,896 +2.61(+1.49%)
Nov 15, 2017 175.58 175.98 173.82 175.24 391,881 -1.59(-0.90%)
Nov 14, 2017 176.66 177.33 175.53 176.83 265,965 -0.16(-0.09%)
Nov 13, 2017 175.80 177.19 175.55 176.99 436,338 +0.51(+0.29%)
Nov 10, 2017 175.93 176.59 175.43 176.48 388,830 +1.16(+0.66%)
Nov 09, 2017 177.35 177.35 173.17 175.32 1,100,805 -3.58(-2.00%)
Nov 08, 2017 178.16 179.05 177.46 178.90 401,595 +0.57(+0.32%)
Nov 07, 2017 178.29 178.75 177.11 178.33 433,203 -0.16(-0.09%)
Nov 06, 2017 177.71 178.57 176.44 178.49 1,019,257 +2.49(+1.41%)
Nov 03, 2017 173.78 176.01 172.35 176.00 894,560 +3.06(+1.77%)
Nov 02, 2017 172.42 173.39 171.09 172.94 1,366,208 +0.85(+0.49%)
Nov 01, 2017 174.12 174.24 170.58 172.09 505,462 -0.63(-0.36%)
Oct 31, 2017 171.78 173.22 171.31 172.72 343,932 +1.37(+0.80%)
Oct 30, 2017 170.35 172.07 170.35 171.35 526,437 +0.46(+0.27%)
Oct 27, 2017 168.51 171.12 167.78 170.89 352,868 +3.50(+2.09%)
Oct 26, 2017 166.70 167.74 166.48 167.39 381,722 +0.98(+0.59%)
Oct 25, 2017 167.69 168.14 164.71 166.41 520,259 -2.21(-1.31%)
Oct 24, 2017 167.92 168.78 167.29 168.62 214,475 +1.17(+0.70%)
Oct 23, 2017 167.44 168.34 166.65 167.45 299,926 +0.82(+0.49%)
Oct 20, 2017 167.08 167.45 166.38 166.63 361,229 +0.85(+0.51%)
Oct 19, 2017 164.92 165.80 163.23 165.78 354,576 -0.42(-0.25%)
Oct 18, 2017 166.25 166.50 164.02 166.20 237,403 +0.56(+0.34%)
Oct 17, 2017 165.86 165.86 164.84 165.64 186,315 -0.14(-0.08%)
Oct 16, 2017 165.50 165.81 164.67 165.78 181,106 +0.78(+0.47%)
Oct 13, 2017 164.72 165.58 164.29 165.00 177,273 +1.05(+0.64%)
Oct 12, 2017 164.41 165.03 163.82 163.95 194,843 -0.52(-0.32%)
Oct 11, 2017 163.25 164.51 163.03 164.47 286,412 +1.12(+0.69%)
Oct 10, 2017 163.90 163.90 161.72 163.35 252,235 +0.91(+0.56%)
Oct 09, 2017 161.84 162.58 161.66 162.44 278,437 +1.23(+0.76%)
Oct 06, 2017 160.00 161.26 159.99 161.21 247,616 +0.63(+0.39%)
Oct 05, 2017 161.12 161.14 159.65 160.58 179,365 +0.14(+0.09%)
Oct 04, 2017 159.87 160.44 158.94 160.44 291,288 +0.37(+0.23%)
Oct 03, 2017 159.82 160.45 159.29 160.07 178,750 +0.44(+0.28%)
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.