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

218.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 156.67 158.98 155.20 158.96 649,991 +2.18(+1.39%)
Nov 29, 2018 157.54 158.29 156.38 156.78 1,014,099 -1.15(-0.73%)
Nov 28, 2018 156.08 158.00 153.00 157.93 593,132 +3.61(+2.34%)
Nov 27, 2018 153.26 155.62 152.50 154.32 710,245 +0.23(+0.15%)
Nov 26, 2018 153.38 154.10 151.88 154.09 672,962 +2.74(+1.81%)
Nov 23, 2018 150.12 152.53 150.02 151.35 524,988 +0.09(+0.06%)
Nov 21, 2018 151.27 151.27 151.27 0 +0.62(+0.41%)
Nov 20, 2018 146.16 152.59 145.99 150.65 1,101,660 +0.19(+0.12%)
Nov 19, 2018 155.66 156.11 150.31 150.46 909,902 -5.98(-3.82%)
Nov 16, 2018 152.60 157.15 152.58 156.44 1,585,551 -1.91(-1.20%)
Nov 15, 2018 152.37 158.90 152.33 158.34 1,758,828 +5.18(+3.38%)
Nov 14, 2018 153.92 155.38 151.70 153.17 1,307,331 +0.67(+0.44%)
Nov 13, 2018 151.68 155.53 151.68 152.50 850,637 +2.07(+1.38%)
Nov 12, 2018 154.77 155.09 149.95 150.43 793,526 -7.03(-4.46%)
Nov 09, 2018 158.69 158.84 156.09 157.46 596,328 -3.06(-1.91%)
Nov 08, 2018 159.69 161.57 158.96 160.52 601,896 -0.44(-0.27%)
Nov 07, 2018 161.25 161.48 159.20 160.95 644,885 +1.81(+1.13%)
Nov 06, 2018 156.97 159.76 156.97 159.15 417,861 +1.83(+1.16%)
Nov 05, 2018 158.52 158.53 154.67 157.32 848,601 -1.44(-0.91%)
Nov 02, 2018 160.48 161.34 156.80 158.76 1,143,015 -2.43(-1.51%)
Nov 01, 2018 155.07 161.56 154.95 161.19 1,238,907 +7.23(+4.69%)
Oct 31, 2018 154.40 155.15 152.60 153.96 1,233,438 +1.93(+1.27%)
Oct 30, 2018 145.54 152.19 145.54 152.03 880,970 +6.06(+4.15%)
Oct 29, 2018 150.49 151.18 143.21 145.97 1,560,320 -1.54(-1.04%)
Oct 26, 2018 146.85 150.11 145.11 147.51 1,379,577 -2.61(-1.74%)
Oct 25, 2018 147.68 151.26 147.45 150.12 3,255,270 +3.28(+2.23%)
Oct 24, 2018 154.52 154.52 146.57 146.84 3,251,189 -10.31(-6.56%)
Oct 23, 2018 153.84 158.01 152.13 157.15 1,511,726 -0.82(-0.52%)
Oct 22, 2018 157.83 158.89 156.50 157.97 1,384,359 +0.96(+0.61%)
Oct 19, 2018 160.38 161.29 156.33 157.00 1,193,397 -2.39(-1.50%)
Oct 18, 2018 162.81 162.82 158.80 159.39 1,431,936 -4.09(-2.50%)
Oct 17, 2018 165.34 165.66 162.35 163.49 855,744 -0.65(-0.40%)
Oct 16, 2018 160.73 164.36 160.55 164.14 689,795 +5.18(+3.26%)
Oct 15, 2018 159.58 160.73 158.38 158.96 1,370,329 -1.31(-0.82%)
Oct 12, 2018 161.66 162.56 157.94 160.27 1,713,305 +2.86(+1.82%)
Oct 11, 2018 158.70 162.16 156.18 157.41 1,541,930 -1.59(-1.00%)
Oct 10, 2018 164.18 164.28 158.87 159.00 2,136,768 -7.34(-4.41%)
Oct 09, 2018 165.61 167.18 165.31 166.34 567,914 -0.19(-0.11%)
Oct 08, 2018 167.04 168.55 165.09 166.53 759,331 -1.88(-1.12%)
Oct 05, 2018 172.54 172.71 166.84 168.41 859,669 -4.08(-2.37%)
Oct 04, 2018 174.39 174.68 171.00 172.49 677,115 -3.11(-1.77%)
Oct 03, 2018 176.20 176.82 174.03 175.60 700,764 +0.16(+0.09%)
Oct 02, 2018 174.97 177.85 174.97 175.44 711,574 +0.00(+0.00%)
Oct 01, 2018 175.73 176.87 175.02 175.44 361,689 +0.61(+0.35%)
Sep 28, 2018 173.54 175.45 173.01 174.83 838,394 +1.10(+0.63%)
Sep 27, 2018 173.64 174.43 173.13 173.74 372,458 +0.65(+0.38%)
Sep 26, 2018 174.08 175.12 172.90 173.08 370,319 -1.81(-1.03%)
Sep 25, 2018 177.29 177.29 174.42 174.89 521,073 -2.83(-1.59%)
Sep 24, 2018 175.68 177.81 175.31 177.72 295,321 +0.61(+0.34%)
Sep 21, 2018 177.76 178.42 176.65 177.11 605,124 -0.48(-0.27%)
Sep 20, 2018 176.85 178.27 176.59 177.59 512,379 +2.12(+1.21%)
Sep 19, 2018 175.26 176.30 174.73 175.47 391,588 +0.27(+0.16%)
Sep 18, 2018 174.40 176.26 174.40 175.19 465,177 +1.50(+0.86%)
Sep 17, 2018 175.50 175.96 173.48 173.70 541,365 -2.45(-1.39%)
Sep 14, 2018 175.20 176.85 174.69 176.15 701,336 +1.96(+1.12%)
Sep 13, 2018 174.13 176.38 173.57 174.20 765,304 +1.97(+1.14%)
Sep 12, 2018 172.00 172.31 168.47 172.23 748,198 -2.01(-1.16%)
Sep 11, 2018 175.24 175.47 173.31 174.24 614,952 -1.70(-0.97%)
Sep 10, 2018 175.34 175.99 174.31 175.94 337,054 +1.84(+1.06%)
Sep 07, 2018 174.50 176.63 173.69 174.10 2,977,039 -0.72(-0.41%)
Sep 06, 2018 178.91 179.06 174.64 174.83 529,474 -4.76(-2.65%)
Sep 05, 2018 180.29 180.78 178.07 179.59 559,958 -0.87(-0.48%)
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.