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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 179.42 180.37 178.92 179.94 605,881 +2.63(+1.48%)
Mar 28, 2019 177.90 179.50 176.06 177.31 486,859 -0.29(-0.17%)
Mar 27, 2019 180.34 180.94 176.24 177.61 1,394,318 -2.53(-1.40%)
Mar 26, 2019 180.93 181.75 178.78 180.13 1,348,746 +1.71(+0.96%)
Mar 25, 2019 179.40 181.07 176.93 178.42 1,033,623 -2.26(-1.25%)
Mar 22, 2019 185.14 185.41 180.53 180.68 1,550,833 -5.24(-2.82%)
Mar 21, 2019 179.88 187.16 179.88 185.92 983,907 +6.21(+3.45%)
Mar 20, 2019 181.52 182.46 178.61 179.71 880,815 -1.70(-0.94%)
Mar 19, 2019 180.31 181.96 180.30 181.41 701,111 +2.32(+1.30%)
Mar 18, 2019 179.78 180.69 177.94 179.09 949,521 -0.28(-0.15%)
Mar 15, 2019 176.41 180.77 176.37 179.37 1,391,549 +5.06(+2.90%)
Mar 14, 2019 175.36 176.19 174.30 174.31 625,172 -0.96(-0.55%)
Mar 13, 2019 175.77 176.75 175.13 175.27 433,228 +0.70(+0.40%)
Mar 12, 2019 174.55 175.59 173.05 174.57 693,012 +0.65(+0.38%)
Mar 11, 2019 170.81 174.75 170.61 173.91 701,980 +3.96(+2.33%)
Mar 08, 2019 167.16 170.10 166.55 169.96 524,933 -0.15(-0.09%)
Mar 07, 2019 171.28 171.28 168.95 170.11 1,050,527 -1.86(-1.08%)
Mar 06, 2019 174.37 174.79 171.84 171.97 494,504 -2.89(-1.65%)
Mar 05, 2019 175.05 175.85 174.05 174.85 468,409 -0.67(-0.38%)
Mar 04, 2019 176.72 177.33 173.35 175.53 618,111 +0.02(+0.01%)
Mar 01, 2019 175.62 176.36 173.69 175.51 504,549 +1.54(+0.89%)
Feb 28, 2019 173.12 174.46 172.55 173.96 435,116 +0.10(+0.06%)
Feb 27, 2019 175.26 175.26 171.97 173.86 1,043,497 -2.11(-1.20%)
Feb 26, 2019 176.59 177.29 175.42 175.97 304,577 -1.11(-0.63%)
Feb 25, 2019 178.27 179.16 176.95 177.08 829,006 +1.45(+0.82%)
Feb 22, 2019 175.13 175.88 174.44 175.63 309,996 +1.86(+1.07%)
Feb 21, 2019 175.08 175.47 173.26 173.76 405,902 -1.30(-0.74%)
Feb 20, 2019 174.00 176.16 174.00 175.06 365,150 +1.48(+0.85%)
Feb 19, 2019 173.03 174.70 172.82 173.58 416,467 -0.24(-0.14%)
Feb 15, 2019 174.30 174.78 172.88 173.82 261,305 +0.89(+0.51%)
Feb 14, 2019 171.88 174.21 171.69 172.93 353,712 +0.46(+0.27%)
Feb 13, 2019 172.77 173.80 171.96 172.47 319,183 +0.55(+0.32%)
Feb 12, 2019 170.43 172.34 170.19 171.92 711,149 +3.56(+2.11%)
Feb 11, 2019 167.92 168.79 167.02 168.36 261,073 +0.82(+0.49%)
Feb 08, 2019 165.52 167.88 164.61 167.53 662,874 -0.29(-0.17%)
Feb 07, 2019 169.45 170.22 166.35 167.83 1,218,165 -3.72(-2.17%)
Feb 06, 2019 169.12 172.91 169.12 171.55 906,902 +4.50(+2.69%)
Feb 05, 2019 166.15 167.86 165.86 167.05 456,049 +0.76(+0.46%)
Feb 04, 2019 165.37 166.31 164.17 166.29 221,007 +0.83(+0.50%)
Feb 01, 2019 163.69 166.26 163.61 165.46 533,277 +1.96(+1.20%)
Jan 31, 2019 163.25 164.97 162.00 163.50 521,625 -0.08(-0.05%)
Jan 30, 2019 161.81 164.15 159.97 163.58 1,105,391 +4.61(+2.90%)
Jan 29, 2019 161.30 161.82 158.69 158.97 1,547,860 -2.33(-1.44%)
Jan 28, 2019 158.56 162.59 158.05 161.29 862,169 -3.25(-1.97%)
Jan 25, 2019 161.84 165.22 160.71 164.54 1,100,776 +3.34(+2.07%)
Jan 24, 2019 155.81 161.76 155.76 161.20 2,093,120 +8.85(+5.81%)
Jan 23, 2019 154.28 154.90 151.00 152.35 740,328 -1.08(-0.70%)
Jan 22, 2019 156.45 156.45 152.29 153.43 750,100 -4.54(-2.88%)
Jan 18, 2019 155.59 158.92 155.10 157.97 554,296 +4.00(+2.60%)
Jan 17, 2019 151.50 155.16 150.65 153.97 1,103,178 +1.41(+0.92%)
Jan 16, 2019 154.24 155.16 152.56 152.56 301,058 -1.41(-0.92%)
Jan 15, 2019 153.93 155.62 153.33 153.97 310,521 +0.45(+0.29%)
Jan 14, 2019 154.30 154.56 152.74 153.52 300,499 -2.54(-1.63%)
Jan 11, 2019 153.73 157.34 153.23 156.06 454,273 +1.66(+1.07%)
Jan 10, 2019 151.53 154.66 151.43 154.40 442,442 +1.35(+0.88%)
Jan 09, 2019 150.57 153.69 150.57 153.05 811,401 +3.84(+2.57%)
Jan 08, 2019 151.49 151.49 147.30 149.21 538,573 -0.65(-0.44%)
Jan 07, 2019 147.59 151.30 146.97 149.87 591,330 +2.72(+1.85%)
Jan 04, 2019 143.43 147.66 142.92 147.15 893,232 +6.35(+4.51%)
Jan 03, 2019 146.11 147.03 140.73 140.80 1,080,920 -8.72(-5.83%)
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.