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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 198.61 200.98 198.61 200.64 1,084,029 +1.57(+0.79%)
Apr 29, 2019 199.40 199.81 198.12 199.07 942,167 -0.24(-0.12%)
Apr 26, 2019 197.14 199.40 195.20 199.30 1,188,327 -1.66(-0.83%)
Apr 25, 2019 203.88 204.17 199.29 200.96 726,769 -3.59(-1.76%)
Apr 24, 2019 202.81 206.75 202.73 204.56 712,068 +1.88(+0.93%)
Apr 23, 2019 201.73 203.43 201.26 202.68 708,177 +2.07(+1.03%)
Apr 22, 2019 200.14 201.19 198.93 200.61 320,403 -0.15(-0.08%)
Apr 18, 2019 201.06 201.33 199.81 200.76 380,960 +0.03(+0.01%)
Apr 17, 2019 201.51 203.16 199.16 200.74 1,151,290 +3.27(+1.66%)
Apr 16, 2019 192.55 197.63 192.55 197.47 1,127,843 +6.13(+3.20%)
Apr 15, 2019 193.08 193.08 190.32 191.34 622,112 -1.43(-0.74%)
Apr 12, 2019 191.90 192.90 191.31 192.77 362,192 +2.64(+1.39%)
Apr 11, 2019 190.79 191.52 189.65 190.13 328,817 -0.16(-0.08%)
Apr 10, 2019 188.62 190.90 188.46 190.29 445,442 +1.46(+0.77%)
Apr 09, 2019 189.73 189.73 187.85 188.83 521,029 -1.98(-1.04%)
Apr 08, 2019 189.55 191.03 189.14 190.82 485,161 +0.44(+0.23%)
Apr 05, 2019 190.13 190.46 189.00 190.37 430,096 +1.37(+0.72%)
Apr 04, 2019 188.36 190.18 187.98 189.00 568,428 +0.41(+0.22%)
Apr 03, 2019 186.75 190.29 186.70 188.60 1,131,088 +4.08(+2.21%)
Apr 02, 2019 184.34 184.96 183.42 184.52 512,958 +0.28(+0.15%)
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.