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

430.20 USD +13.29 (+3.19%)
Official Closing Price Updated: 5:40 PM EST, Mar 1, 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%)
May 01, 2018 168.30 171.68 168.10 171.49 1,042,798 +2.77(+1.64%)
Apr 30, 2018 170.30 171.59 167.99 168.72 600,846 -1.87(-1.10%)
Apr 27, 2018 173.97 174.15 169.74 170.59 1,102,989 -1.20(-0.70%)
Apr 26, 2018 171.01 171.96 169.98 171.79 1,536,643 +3.44(+2.04%)
Apr 25, 2018 169.31 169.56 165.69 168.35 1,477,975 -0.21(-0.12%)
Apr 24, 2018 171.41 172.98 167.07 168.56 1,160,312 -1.37(-0.81%)
Apr 23, 2018 172.87 173.26 169.50 169.93 682,481 -2.29(-1.33%)
Apr 20, 2018 174.24 175.13 171.46 172.22 1,184,026 -2.06(-1.18%)
Apr 19, 2018 178.66 178.86 173.67 174.28 1,844,418 -7.88(-4.33%)
Apr 18, 2018 182.79 183.20 180.54 182.16 484,687 -1.81(-0.98%)
Apr 17, 2018 181.98 184.40 181.61 183.97 365,948 +3.42(+1.89%)
Apr 16, 2018 181.30 181.52 179.05 180.55 283,144 +0.32(+0.18%)
Apr 13, 2018 183.69 184.01 179.58 180.23 429,839 -1.34(-0.74%)
Apr 12, 2018 179.63 182.06 179.47 181.57 637,139 +3.36(+1.89%)
Apr 11, 2018 177.15 179.78 176.83 178.21 408,847 +0.07(+0.04%)
Apr 10, 2018 176.58 179.18 175.46 178.14 660,909 +5.52(+3.20%)
Apr 09, 2018 173.56 177.61 172.52 172.62 370,997 +1.08(+0.63%)
Apr 06, 2018 171.54 393,278 -5.35(-3.02%)
Apr 05, 2018 179.84 180.07 175.74 176.89 574,997 -1.83(-1.02%)
Apr 04, 2018 171.37 179.19 171.32 178.72 674,886 +2.27(+1.29%)
Apr 03, 2018 175.33 176.93 173.43 176.45 556,960 +3.28(+1.89%)
Apr 02, 2018 178.48 179.80 171.46 173.17 793,166 -6.88(-3.82%)
Mar 29, 2018 180.05 180.05 180.05 0 +3.82(+2.17%)
Mar 28, 2018 178.89 180.53 175.45 176.23 993,601 -3.90(-2.17%)
Mar 27, 2018 188.45 188.98 178.60 180.13 1,073,925 -6.88(-3.68%)
Mar 26, 2018 183.73 187.06 181.39 187.01 799,925 +7.49(+4.17%)
Mar 23, 2018 185.37 185.71 179.45 179.52 1,282,505 -6.18(-3.33%)
Mar 22, 2018 187.78 189.73 185.54 185.70 584,163 -5.40(-2.83%)
Mar 21, 2018 190.52 193.56 190.28 191.10 460,130 +0.36(+0.19%)
Mar 20, 2018 189.75 191.36 189.50 190.74 253,635 +1.39(+0.73%)
Mar 19, 2018 191.29 192.19 186.67 189.35 927,269 -3.68(-1.91%)
Mar 16, 2018 193.38 194.18 192.82 193.03 345,028 -0.08(-0.04%)
Mar 15, 2018 193.77 194.37 192.11 193.11 357,708 -0.15(-0.08%)
Mar 14, 2018 194.35 194.35 191.50 193.26 546,954 -0.02(-0.01%)
Mar 13, 2018 197.52 198.84 192.44 193.28 1,409,951 -3.03(-1.54%)
Mar 12, 2018 195.68 197.31 195.06 196.31 620,053 +2.06(+1.06%)
Mar 09, 2018 191.83 194.33 191.38 194.25 528,795 +3.95(+2.08%)
Mar 08, 2018 191.25 191.36 189.25 190.30 382,304 +0.17(+0.09%)
Mar 07, 2018 190.37 190.13 389,129 +0.61(+0.32%)
Mar 06, 2018 188.49 190.04 187.50 189.52 592,963 +2.81(+1.51%)
Mar 05, 2018 184.06 187.61 183.23 186.71 416,998 +1.66(+0.90%)
Mar 02, 2018 179.90 185.39 179.48 185.05 464,249 +3.09(+1.70%)
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.