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

369.34 USD +0.48 (+0.13%)
Official Closing Price Updated: 6:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 182.85 184.27 182.25 183.74 411,962 +0.11(+0.06%)
Feb 27, 2019 185.11 185.11 181.63 183.63 987,969 -2.23(-1.20%)
Feb 26, 2019 186.52 187.26 185.28 185.86 288,370 -1.17(-0.63%)
Feb 25, 2019 188.29 189.23 186.90 187.03 784,892 +1.53(+0.82%)
Feb 22, 2019 184.97 185.77 184.25 185.50 293,500 +1.97(+1.07%)
Feb 21, 2019 184.92 185.33 183.00 183.53 384,303 -1.37(-0.74%)
Feb 20, 2019 183.78 186.06 183.78 184.90 345,719 +1.56(+0.85%)
Feb 19, 2019 182.75 184.52 182.53 183.34 394,306 -0.25(-0.14%)
Feb 15, 2019 184.10 184.60 182.60 183.59 247,400 +0.94(+0.51%)
Feb 14, 2019 181.54 184.00 181.34 182.65 334,890 +0.49(+0.27%)
Feb 13, 2019 182.48 183.57 181.62 182.16 302,198 +0.58(+0.32%)
Feb 12, 2019 180.01 182.03 179.75 181.58 673,306 +3.76(+2.11%)
Feb 11, 2019 177.36 178.28 176.41 177.82 247,181 +0.87(+0.49%)
Feb 08, 2019 174.82 177.32 173.86 176.95 627,600 -0.31(-0.17%)
Feb 07, 2019 178.97 179.79 175.70 177.26 1,153,342 -3.93(-2.17%)
Feb 06, 2019 178.62 182.63 178.62 181.19 858,643 +4.75(+2.69%)
Feb 05, 2019 175.49 177.29 175.18 176.44 431,781 +0.80(+0.46%)
Feb 04, 2019 174.66 175.66 173.40 175.64 209,247 +0.88(+0.50%)
Feb 01, 2019 172.89 175.60 172.81 174.76 504,900 +2.07(+1.20%)
Jan 31, 2019 172.42 174.24 171.10 172.69 493,868 -0.08(-0.05%)
Jan 30, 2019 170.90 173.38 168.96 172.77 1,046,569 +4.87(+2.90%)
Jan 29, 2019 170.37 170.92 167.61 167.90 1,465,493 -2.46(-1.44%)
Jan 28, 2019 167.47 171.73 166.93 170.36 816,290 -3.43(-1.97%)
Jan 25, 2019 170.94 174.51 169.74 173.79 1,042,200 +3.53(+2.07%)
Jan 24, 2019 164.57 170.85 164.51 170.26 1,981,737 +9.35(+5.81%)
Jan 23, 2019 162.95 163.61 159.49 160.91 700,933 -1.14(-0.70%)
Jan 22, 2019 165.24 165.24 160.85 162.05 710,185 -4.80(-2.88%)
Jan 18, 2019 164.33 167.85 163.82 166.85 524,800 +4.23(+2.60%)
Jan 17, 2019 160.01 163.88 159.12 162.62 1,044,474 +1.49(+0.92%)
Jan 16, 2019 162.91 163.88 161.13 161.13 285,038 -1.49(-0.92%)
Jan 15, 2019 162.58 164.37 161.95 162.62 293,997 +0.47(+0.29%)
Jan 14, 2019 162.97 163.25 161.32 162.15 284,509 -2.68(-1.63%)
Jan 11, 2019 162.37 166.18 161.84 164.83 430,100 +1.75(+1.07%)
Jan 10, 2019 160.05 163.35 159.94 163.08 418,898 +1.43(+0.88%)
Jan 09, 2019 159.03 162.33 159.03 161.65 768,224 +4.05(+2.57%)
Jan 08, 2019 160.00 160.00 155.58 157.60 509,914 -0.69(-0.44%)
Jan 07, 2019 155.88 159.80 155.23 158.29 559,863 +2.87(+1.85%)
Jan 04, 2019 151.49 155.96 150.95 155.42 845,700 +6.71(+4.51%)
Jan 03, 2019 154.32 155.29 148.64 148.71 1,023,400 -9.21(-5.83%)
Jan 02, 2019 153.70 159.33 153.54 157.92 762,917 +1.01(+0.64%)
Dec 31, 2018 157.44 158.13 155.28 156.91 735,900 +1.09(+0.70%)
Dec 28, 2018 155.48 158.64 154.58 155.82 337,200 +1.11(+0.72%)
Dec 27, 2018 151.34 154.73 149.52 154.71 900,172 +1.01(+0.66%)
Dec 26, 2018 147.40 153.70 144.79 153.70 1,405,935 +8.70(+6.00%)
Dec 24, 2018 148.08 149.74 145.00 145.00 880,500 -4.38(-2.93%)
Dec 21, 2018 152.93 154.67 148.97 149.38 926,600 -2.58(-1.70%)
Dec 20, 2018 152.95 155.43 149.93 151.96 1,085,491 -1.06(-0.69%)
Dec 19, 2018 158.93 160.74 152.36 153.02 1,007,611 -6.80(-4.25%)
Dec 18, 2018 159.07 162.30 159.04 159.82 837,808 +2.08(+1.32%)
Dec 17, 2018 159.58 161.92 156.74 157.74 392,129 -2.41(-1.50%)
Dec 14, 2018 160.57 163.31 160.01 160.15 454,500 -2.30(-1.42%)
Dec 13, 2018 164.02 164.81 161.75 162.45 447,045 -0.34(-0.21%)
Dec 12, 2018 163.13 165.29 161.81 162.79 467,908 +2.28(+1.42%)
Dec 11, 2018 162.34 164.27 159.60 160.51 830,530 +1.02(+0.64%)
Dec 10, 2018 156.92 160.22 156.52 159.49 537,664 +2.02(+1.28%)
Dec 07, 2018 163.32 163.57 156.58 157.47 652,000 -6.10(-3.73%)
Dec 06, 2018 159.81 163.57 158.99 163.57 1,784,786 -0.84(-0.51%)
Dec 04, 2018 171.30 171.70 164.19 164.41 692,300 -8.26(-4.78%)
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.