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

441.68 USD -2.08 (-0.47%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 185.13 185.79 183.45 184.47 387,897 +1.49(+0.81%)
Jan 30, 2018 184.00 184.36 182.74 182.98 649,822 -3.71(-1.99%)
Jan 29, 2018 186.28 188.00 184.48 186.69 542,067 -0.27(-0.14%)
Jan 26, 2018 183.62 186.99 183.53 186.96 555,998 +5.79(+3.20%)
Jan 25, 2018 186.38 186.85 181.17 181.17 751,553 -3.20(-1.74%)
Jan 24, 2018 186.74 187.38 183.06 184.37 1,002,292 -4.32(-2.29%)
Jan 23, 2018 188.08 188.71 187.39 188.69 488,496 +1.50(+0.80%)
Jan 22, 2018 186.16 187.24 185.27 187.19 415,934 +1.38(+0.74%)
Jan 19, 2018 186.46 186.75 184.71 185.81 396,228 +0.19(+0.10%)
Jan 18, 2018 184.73 186.53 184.51 185.62 1,054,570 +0.83(+0.45%)
Jan 17, 2018 181.26 185.04 181.07 184.79 379,047 +5.21(+2.90%)
Jan 16, 2018 180.51 181.69 178.53 179.58 487,802 +0.59(+0.33%)
Jan 12, 2018 178.99 178.99 178.99 0 +0.96(+0.54%)
Jan 11, 2018 177.54 178.12 176.81 178.03 346,718 +1.06(+0.60%)
Jan 10, 2018 176.97 676,821 -2.15(-1.20%)
Jan 09, 2018 181.38 181.38 178.92 179.12 488,172 -1.78(-0.98%)
Jan 08, 2018 179.61 181.46 179.05 180.90 540,919 +1.41(+0.79%)
Jan 05, 2018 179.27 180.23 178.23 179.49 390,220 +1.02(+0.57%)
Jan 04, 2018 178.78 179.07 177.04 178.47 444,985 +1.00(+0.56%)
Jan 03, 2018 175.37 177.52 174.97 177.47 442,361 +3.05(+1.75%)
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.