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

396.61 USD +11.55 (+3.00%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 150.28 151.45 150.05 151.25 357,410 +1.48(+0.99%)
Aug 30, 2017 148.04 150.00 147.52 149.77 666,415 +2.52(+1.71%)
Aug 29, 2017 145.17 147.63 145.12 147.25 356,343 +0.23(+0.16%)
Aug 28, 2017 146.79 147.06 146.22 147.02 184,181 +0.44(+0.30%)
Aug 25, 2017 147.84 148.09 146.35 146.58 228,268 -0.71(-0.48%)
Aug 24, 2017 147.88 148.09 146.47 147.29 431,437 +0.02(+0.01%)
Aug 23, 2017 145.27 147.69 145.12 147.27 661,378 +0.62(+0.42%)
Aug 22, 2017 145.54 146.94 145.35 146.65 348,851 +2.38(+1.65%)
Aug 21, 2017 145.56 145.80 143.37 144.27 315,303 -1.08(-0.74%)
Aug 18, 2017 145.99 146.43 144.63 145.35 342,259 +0.22(+0.15%)
Aug 17, 2017 148.18 148.57 145.05 145.13 403,017 -3.76(-2.53%)
Aug 16, 2017 148.96 149.52 148.18 148.89 259,311 +0.24(+0.16%)
Aug 15, 2017 148.93 148.95 147.60 148.65 177,115 +0.37(+0.25%)
Aug 14, 2017 146.35 148.45 146.33 148.28 536,666 +3.68(+2.54%)
Aug 11, 2017 143.12 144.85 142.84 144.60 348,120 +0.81(+0.56%)
Aug 10, 2017 146.98 147.03 143.67 143.79 542,355 -4.13(-2.79%)
Aug 09, 2017 147.25 148.06 146.59 147.92 235,467 -0.50(-0.34%)
Aug 08, 2017 148.98 150.16 147.94 148.42 272,893 -0.43(-0.29%)
Aug 07, 2017 146.71 148.91 146.71 148.85 316,428 +2.52(+1.72%)
Aug 04, 2017 146.37 147.51 145.90 146.33 427,884 +0.06(+0.04%)
Aug 03, 2017 146.73 147.20 145.55 146.27 449,082 -0.55(-0.37%)
Aug 02, 2017 148.74 149.06 145.80 146.82 580,579 -1.07(-0.72%)
Aug 01, 2017 147.42 147.90 146.70 147.89 333,961 +0.91(+0.62%)
Jul 31, 2017 148.92 146.57 146.98 505,823 -1.15(-0.78%)
Jul 28, 2017 148.02 148.74 147.40 148.13 401,873 -0.57(-0.38%)
Jul 27, 2017 151.45 151.65 146.93 148.70 942,643 -2.30(-1.52%)
Jul 26, 2017 150.69 151.65 150.15 151.00 668,165 +1.64(+1.10%)
Jul 25, 2017 149.18 149.72 147.82 149.36 400,866 -0.13(-0.09%)
Jul 24, 2017 150.16 150.16 149.21 149.49 404,202 -0.45(-0.30%)
Jul 21, 2017 150.24 150.24 149.20 149.94 327,969 -1.29(-0.85%)
Jul 20, 2017 150.85 151.43 149.68 151.23 509,022 +0.44(+0.29%)
Jul 19, 2017 150.27 150.83 149.76 150.79 470,172 +1.38(+0.92%)
Jul 18, 2017 148.06 149.44 147.51 149.41 339,087 +0.46(+0.31%)
Jul 17, 2017 150.07 150.12 148.45 148.95 231,134 -0.61(-0.41%)
Jul 14, 2017 148.39 149.64 148.04 149.56 411,549 +1.98(+1.34%)
Jul 13, 2017 148.20 149.16 147.14 147.58 510,924 -0.46(-0.31%)
Jul 12, 2017 147.17 148.36 146.65 148.04 559,394 +2.33(+1.60%)
Jul 11, 2017 144.13 145.77 144.04 145.71 321,811 +1.20(+0.83%)
Jul 10, 2017 143.41 144.88 142.51 144.51 326,121 +1.65(+1.15%)
Jul 07, 2017 141.17 143.43 141.17 142.86 1,124,757 +2.37(+1.69%)
Jul 06, 2017 139.80 141.64 139.28 140.49 687,692 -0.62(-0.44%)
Jul 05, 2017 138.73 141.29 138.73 141.11 639,412 +2.83(+2.05%)
Jul 03, 2017 141.33 141.52 138.23 138.28 590,585 -1.92(-1.37%)
Jun 30, 2017 141.41 141.98 139.59 140.20 497,585 -0.77(-0.55%)
Jun 29, 2017 143.99 143.99 139.04 140.97 983,096 -3.60(-2.49%)
Jun 28, 2017 142.93 144.73 141.56 144.57 761,827 +2.46(+1.73%)
Jun 27, 2017 145.49 145.49 142.05 142.11 640,519 -4.26(-2.91%)
Jun 26, 2017 148.48 149.28 145.59 146.37 627,606 -1.27(-0.86%)
Jun 23, 2017 148.47 147.64 324,361 +0.44(+0.30%)
Jun 22, 2017 147.50 147.86 146.50 147.20 433,277 -0.34(-0.23%)
Jun 21, 2017 146.53 147.61 145.99 147.54 462,312 +1.69(+1.16%)
Jun 20, 2017 148.29 148.47 145.82 145.85 397,662 -1.66(-1.13%)
Jun 19, 2017 146.36 147.75 146.24 147.51 485,216 +2.75(+1.90%)
Jun 16, 2017 145.72 146.43 144.31 144.76 529,680 -0.58(-0.40%)
Jun 15, 2017 144.05 145.79 143.86 145.34 1,177,273 -1.16(-0.79%)
Jun 14, 2017 148.66 148.66 144.87 146.50 704,282 -1.55(-1.05%)
Jun 13, 2017 149.29 149.50 146.24 148.05 1,072,218 +1.00(+0.68%)
Jun 12, 2017 146.05 147.59 142.81 147.05 1,759,100 -0.85(-0.57%)
Jun 09, 2017 155.52 155.95 144.91 147.90 1,701,369 -6.49(-4.20%)
Jun 08, 2017 152.85 154.45 151.53 154.39 539,158 +2.77(+1.83%)
Jun 07, 2017 151.25 152.22 150.85 151.62 420,893 +1.12(+0.74%)
Jun 06, 2017 149.45 151.53 149.23 150.50 413,556 +0.49(+0.33%)
Jun 05, 2017 149.60 150.81 149.54 150.01 328,875 +0.36(+0.24%)
Jun 02, 2017 149.08 149.83 147.96 149.65 432,476 +1.51(+1.02%)
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.