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

442.84 USD -0.92 (-0.21%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 180.05 180.05 180.05 0 +3.82(+2.17%)
Mar 28, 2018 178.89 180.53 175.45 176.23 993,601 -3.90(-2.17%)
Mar 27, 2018 188.45 188.98 178.60 180.13 1,073,925 -6.88(-3.68%)
Mar 26, 2018 183.73 187.06 181.39 187.01 799,925 +7.49(+4.17%)
Mar 23, 2018 185.37 185.71 179.45 179.52 1,282,505 -6.18(-3.33%)
Mar 22, 2018 187.78 189.73 185.54 185.70 584,163 -5.40(-2.83%)
Mar 21, 2018 190.52 193.56 190.28 191.10 460,130 +0.36(+0.19%)
Mar 20, 2018 189.75 191.36 189.50 190.74 253,635 +1.39(+0.73%)
Mar 19, 2018 191.29 192.19 186.67 189.35 927,269 -3.68(-1.91%)
Mar 16, 2018 193.38 194.18 192.82 193.03 345,028 -0.08(-0.04%)
Mar 15, 2018 193.77 194.37 192.11 193.11 357,708 -0.15(-0.08%)
Mar 14, 2018 194.35 194.35 191.50 193.26 546,954 -0.02(-0.01%)
Mar 13, 2018 197.52 198.84 192.44 193.28 1,409,951 -3.03(-1.54%)
Mar 12, 2018 195.68 197.31 195.06 196.31 620,053 +2.06(+1.06%)
Mar 09, 2018 191.83 194.33 191.38 194.25 528,795 +3.95(+2.08%)
Mar 08, 2018 191.25 191.36 189.25 190.30 382,304 +0.17(+0.09%)
Mar 07, 2018 190.37 190.13 389,129 +0.61(+0.32%)
Mar 06, 2018 188.49 190.04 187.50 189.52 592,963 +2.81(+1.51%)
Mar 05, 2018 184.06 187.61 183.23 186.71 416,998 +1.66(+0.90%)
Mar 02, 2018 179.90 185.39 179.48 185.05 464,249 +3.09(+1.70%)
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.