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

446.80 USD -1.40 (-0.31%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 188.49 189.35 187.13 187.43 535,490 -1.37(-0.73%)
May 30, 2018 188.60 190.21 187.87 188.80 714,464 +1.22(+0.65%)
May 29, 2018 187.92 189.16 186.28 187.58 512,823 -1.14(-0.60%)
May 25, 2018 188.72 188.72 188.72 0 +1.51(+0.81%)
May 24, 2018 186.59 187.61 184.89 187.21 378,723 +0.75(+0.40%)
May 23, 2018 184.02 186.52 183.25 186.46 346,396 +1.00(+0.54%)
May 22, 2018 186.00 186.87 184.83 185.46 498,851 +1.03(+0.56%)
May 21, 2018 185.29 186.25 182.81 184.43 491,470 +1.83(+1.00%)
May 18, 2018 183.60 183.86 181.95 182.60 690,850 -2.65(-1.43%)
May 17, 2018 185.36 186.76 183.86 185.25 433,752 -0.54(-0.29%)
May 16, 2018 184.88 186.19 183.32 185.79 407,112 +2.36(+1.29%)
May 15, 2018 184.22 184.74 182.11 183.43 421,321 -2.01(-1.08%)
May 14, 2018 185.49 187.67 185.11 185.44 551,267 +2.24(+1.22%)
May 11, 2018 183.50 184.91 182.87 183.20 619,278 -1.35(-0.73%)
May 10, 2018 182.27 184.63 182.16 184.55 414,401 +3.30(+1.82%)
May 09, 2018 179.19 181.38 178.79 181.25 348,007 +2.72(+1.52%)
May 08, 2018 177.37 178.78 176.68 178.53 402,113 +1.05(+0.59%)
May 07, 2018 177.22 178.31 176.58 177.48 394,973 +1.70(+0.97%)
May 04, 2018 170.82 176.09 170.04 175.78 659,326 +4.03(+2.35%)
May 03, 2018 169.39 172.50 168.10 171.75 798,953 +1.02(+0.60%)
May 02, 2018 171.66 172.20 170.01 170.73 514,433 -0.76(-0.44%)
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.