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

442.00 USD -4.80 (-1.07%)
Official Closing Price Updated: 7:52 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 179.50 180.41 178.24 178.24 426,036 +0.37(+0.21%)
Jun 28, 2018 176.00 178.27 175.77 177.87 1,355,907 +1.34(+0.76%)
Jun 27, 2018 181.81 182.23 176.44 176.53 787,954 -4.32(-2.39%)
Jun 26, 2018 180.80 181.75 179.95 180.85 3,668,012 +0.02(+0.01%)
Jun 25, 2018 184.31 184.31 178.51 180.83 1,813,729 -5.48(-2.94%)
Jun 22, 2018 188.71 188.83 185.95 186.31 372,109 -1.49(-0.79%)
Jun 21, 2018 191.44 191.52 187.52 187.80 415,299 -2.36(-1.24%)
Jun 20, 2018 190.33 191.13 189.29 190.16 669,222 +0.91(+0.48%)
Jun 19, 2018 188.49 189.39 186.37 189.25 876,958 -2.10(-1.10%)
Jun 18, 2018 191.98 191.98 189.58 191.35 558,603 -1.86(-0.96%)
Jun 15, 2018 193.44 193.38 193.21 374,234 -0.17(-0.09%)
Jun 14, 2018 193.34 194.31 192.22 193.38 545,205 +1.15(+0.60%)
Jun 13, 2018 192.64 194.27 192.02 192.23 3,052,338 -0.29(-0.15%)
Jun 12, 2018 192.02 192.65 190.80 192.52 310,813 +0.99(+0.52%)
Jun 11, 2018 191.61 192.50 190.90 191.53 426,059 -0.37(-0.19%)
Jun 08, 2018 191.42 192.27 190.36 191.90 809,859 -1.73(-0.89%)
Jun 07, 2018 195.56 195.78 192.24 193.63 694,675 -1.74(-0.89%)
Jun 06, 2018 195.37 193.33 195.37 422,641 +1.23(+0.63%)
Jun 05, 2018 193.73 194.66 193.00 194.14 213,832 +0.92(+0.48%)
Jun 04, 2018 192.21 193.44 191.48 193.22 390,342 +1.52(+0.79%)
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.