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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 62.02 62.02 62.02 0 +0.34(+0.54%)
Aug 30, 2018 62.10 62.33 61.60 61.69 1,852,829 -0.56(-0.90%)
Aug 29, 2018 62.08 62.44 61.86 62.24 4,378,481 +0.16(+0.26%)
Aug 28, 2018 62.17 62.35 61.48 62.08 1,653,187 +0.24(+0.38%)
Aug 27, 2018 61.37 62.30 61.24 61.84 18,282,498 +0.97(+1.59%)
Aug 24, 2018 60.27 60.91 60.26 60.87 1,724,547 +0.87(+1.45%)
Aug 23, 2018 59.91 60.45 59.91 60.00 1,889,806 +0.07(+0.11%)
Aug 22, 2018 59.53 60.01 59.17 59.94 1,473,232 +0.28(+0.47%)
Aug 21, 2018 58.70 59.81 58.69 59.66 2,607,969 +1.14(+1.95%)
Aug 20, 2018 58.65 58.86 57.86 58.52 979,036 -0.05(-0.09%)
Aug 17, 2018 58.48 58.72 57.69 58.57 2,245,593 -0.44(-0.75%)
Aug 16, 2018 59.47 59.56 58.85 59.01 1,452,225 -0.07(-0.13%)
Aug 15, 2018 59.40 59.65 58.47 59.08 3,138,145 -0.83(-1.39%)
Aug 14, 2018 60.39 60.48 59.86 59.91 1,646,442 -0.12(-0.20%)
Aug 13, 2018 60.05 60.56 59.96 60.03 1,726,060 +0.09(+0.15%)
Aug 10, 2018 60.20 60.46 59.66 59.95 3,322,975 -1.53(-2.48%)
Aug 09, 2018 61.81 61.89 61.46 61.47 2,269,553 -0.61(-0.99%)
Aug 08, 2018 61.95 62.21 61.71 62.08 1,142,190 +0.14(+0.23%)
Aug 07, 2018 61.75 61.98 61.51 61.94 10,105,914 +0.49(+0.80%)
Aug 06, 2018 60.97 61.46 60.64 61.45 795,995 +0.37(+0.60%)
Aug 03, 2018 61.00 61.14 60.71 61.08 1,375,034 +0.13(+0.21%)
Aug 02, 2018 59.82 61.03 59.60 60.96 2,304,980 +0.59(+0.98%)
Aug 01, 2018 60.51 61.00 60.10 60.36 3,812,903 -0.09(-0.15%)
Jul 31, 2018 60.45 61.30 60.34 60.45 2,322,962 +0.40(+0.66%)
Jul 30, 2018 60.62 60.79 59.76 60.05 2,557,294 -0.59(-0.98%)
Jul 27, 2018 60.96 61.51 60.20 60.65 5,311,728 -0.27(-0.44%)
Jul 26, 2018 60.96 59.75 60.92 7,463,147 +1.17(+1.95%)
Jul 25, 2018 59.50 59.80 58.74 59.75 16,622,045 +0.22(+0.38%)
Jul 24, 2018 60.56 60.85 59.44 59.53 1,926,933 -0.66(-1.09%)
Jul 23, 2018 59.79 60.28 59.01 60.18 1,024,193 +0.08(+0.14%)
Jul 20, 2018 60.43 59.79 60.10 891,864 -0.28(-0.47%)
Jul 19, 2018 60.40 60.63 59.99 60.38 891,271 -0.13(-0.22%)
Jul 18, 2018 60.32 60.62 60.13 60.52 944,533 +0.46(+0.77%)
Jul 17, 2018 58.81 60.07 58.71 60.05 4,235,119 +0.85(+1.44%)
Jul 16, 2018 59.37 59.60 59.15 59.20 626,707 -0.08(-0.14%)
Jul 13, 2018 59.67 59.67 59.20 59.28 821,501 -0.22(-0.36%)
Jul 12, 2018 58.95 59.58 58.60 59.50 2,319,595 +0.40(+0.67%)
Jul 11, 2018 59.68 60.04 59.05 59.10 2,044,291 -1.56(-2.57%)
Jul 10, 2018 60.14 60.79 60.05 60.66 1,435,737 +0.64(+1.06%)
Jul 09, 2018 60.24 60.26 59.32 60.02 1,391,187 +0.38(+0.64%)
Jul 06, 2018 58.92 59.74 58.60 59.64 2,315,646 +0.72(+1.23%)
Jul 05, 2018 57.90 58.93 57.90 58.92 1,369,756 +1.53(+2.67%)
Jul 03, 2018 57.38 57.38 57.38 0 -1.07(-1.82%)
Jul 02, 2018 57.58 58.46 57.14 58.45 2,145,355 +0.37(+0.63%)
Jun 29, 2018 58.50 58.79 58.09 58.09 1,307,329 +0.12(+0.21%)
Jun 28, 2018 57.36 58.10 57.28 57.96 4,160,721 +0.44(+0.76%)
Jun 27, 2018 59.25 59.39 57.50 57.53 2,417,907 -1.41(-2.39%)
Jun 26, 2018 58.92 59.23 58.64 58.94 11,255,622 +0.07(+0.13%)
Jun 25, 2018 59.99 59.99 58.11 58.86 5,571,958 -1.78(-2.94%)
Jun 22, 2018 61.43 61.47 60.53 60.65 1,143,156 -0.48(-0.79%)
Jun 21, 2018 62.32 62.34 61.04 61.13 1,275,840 -0.77(-1.24%)
Jun 20, 2018 61.95 62.21 61.62 61.90 2,055,917 +0.30(+0.48%)
Jun 19, 2018 61.36 61.65 60.67 61.60 2,694,103 -0.68(-1.10%)
Jun 18, 2018 62.49 62.49 61.71 62.29 1,716,084 -0.61(-0.96%)
Jun 15, 2018 62.97 62.95 62.89 1,149,684 -0.06(-0.09%)
Jun 14, 2018 62.93 63.25 62.57 62.95 1,674,924 +0.37(+0.60%)
Jun 13, 2018 62.71 63.24 62.50 62.57 9,377,090 -0.09(-0.15%)
Jun 12, 2018 62.50 62.71 62.11 62.67 954,848 +0.32(+0.52%)
Jun 11, 2018 62.37 62.66 62.14 62.34 1,308,896 -0.12(-0.19%)
Jun 08, 2018 62.31 62.59 61.96 62.47 2,487,968 -0.56(-0.89%)
Jun 07, 2018 63.66 63.73 62.58 63.03 2,134,111 -0.57(-0.89%)
Jun 06, 2018 63.59 62.93 63.59 1,298,395 +0.40(+0.63%)
Jun 05, 2018 63.06 63.36 62.82 63.19 656,913 +0.30(+0.48%)
Jun 04, 2018 62.57 62.97 62.33 62.90 1,199,170 +0.49(+0.79%)
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.