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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 173.02 173.64 171.45 172.41 415,036 +1.39(+0.81%)
Jan 30, 2018 171.97 172.31 170.79 171.01 695,287 -3.47(-1.99%)
Jan 29, 2018 174.10 175.71 172.42 174.48 579,992 -0.25(-0.14%)
Jan 26, 2018 171.61 174.76 171.53 174.74 594,898 +5.41(+3.20%)
Jan 25, 2018 174.19 174.63 169.32 169.32 804,135 -2.99(-1.74%)
Jan 24, 2018 174.53 175.13 171.09 172.31 1,072,417 -4.04(-2.29%)
Jan 23, 2018 175.78 176.37 175.14 176.35 522,673 +1.40(+0.80%)
Jan 22, 2018 173.99 175.00 173.15 174.95 445,034 +1.29(+0.74%)
Jan 19, 2018 174.27 174.54 172.63 173.66 423,950 +0.18(+0.10%)
Jan 18, 2018 172.65 174.33 172.44 173.48 1,128,353 +0.78(+0.45%)
Jan 17, 2018 169.41 172.94 169.23 172.71 405,567 +4.87(+2.90%)
Jan 16, 2018 168.71 169.81 166.86 167.84 521,931 +0.55(+0.33%)
Jan 12, 2018 167.29 167.29 167.29 0 +0.90(+0.54%)
Jan 11, 2018 165.93 166.47 165.25 166.39 370,976 +0.99(+0.60%)
Jan 10, 2018 165.40 724,175 -2.01(-1.20%)
Jan 09, 2018 169.52 169.52 167.22 167.41 522,327 -1.66(-0.98%)
Jan 08, 2018 167.87 169.59 167.34 169.07 578,764 +1.32(+0.79%)
Jan 05, 2018 167.55 168.44 166.57 167.75 417,521 +0.95(+0.57%)
Jan 04, 2018 167.09 167.36 165.46 166.80 476,118 +0.94(+0.56%)
Jan 03, 2018 163.90 165.91 163.53 165.87 473,310 +2.85(+1.75%)
Jan 02, 2018 159.57 163.08 159.37 163.01 1,020,091 +4.31(+2.72%)
Dec 29, 2017 158.71 158.71 158.71 0 -1.65(-1.03%)
Dec 28, 2017 160.41 160.75 160.07 160.35 281,389 +0.45(+0.28%)
Dec 27, 2017 159.40 160.72 159.19 159.90 283,339 +0.51(+0.32%)
Dec 26, 2017 158.97 159.54 158.05 159.39 242,536 -1.61(-1.00%)
Dec 22, 2017 160.53 161.08 159.91 161.00 313,114 -0.09(-0.06%)
Dec 21, 2017 163.34 163.34 160.87 161.09 624,500 -1.72(-1.06%)
Dec 20, 2017 163.33 163.53 161.42 162.81 478,674 +1.18(+0.73%)
Dec 19, 2017 161.78 162.23 160.81 161.63 812,691 -0.17(-0.11%)
Dec 18, 2017 160.35 161.89 159.53 161.80 1,246,596 +3.40(+2.14%)
Dec 15, 2017 156.77 158.82 155.92 158.41 1,208,625 +2.44(+1.57%)
Dec 14, 2017 156.22 157.00 155.58 155.96 317,694 -0.16(-0.10%)
Dec 13, 2017 156.69 157.50 156.03 156.12 350,249 -0.03(-0.02%)
Dec 12, 2017 157.35 157.35 155.95 156.15 467,247 -1.54(-0.98%)
Dec 11, 2017 157.00 158.10 156.56 157.69 1,875,243 +0.94(+0.60%)
Dec 08, 2017 159.36 159.43 156.61 156.75 702,444 -0.81(-0.52%)
Dec 07, 2017 157.19 158.04 156.54 157.56 1,042,492 +1.52(+0.97%)
Dec 06, 2017 154.00 156.32 153.35 156.04 775,561 +0.50(+0.32%)
Dec 05, 2017 154.63 158.37 153.50 155.53 1,908,126 +0.12(+0.08%)
Dec 04, 2017 161.13 161.33 154.44 155.41 1,745,587 -3.82(-2.40%)
Dec 01, 2017 159.46 160.19 157.72 159.24 1,742,787 -1.75(-1.08%)
Nov 30, 2017 161.89 162.60 159.98 160.98 1,534,024 +0.86(+0.54%)
Nov 29, 2017 167.32 167.36 158.50 160.12 1,992,594 -7.38(-4.41%)
Nov 28, 2017 168.09 168.09 166.48 167.50 704,365 +0.07(+0.04%)
Nov 27, 2017 168.53 168.53 167.15 167.43 604,848 -2.13(-1.25%)
Nov 24, 2017 168.76 169.67 168.53 169.56 199,035 +1.51(+0.90%)
Nov 22, 2017 169.67 169.68 167.79 168.04 430,265 -1.03(-0.61%)
Nov 21, 2017 168.26 169.28 167.93 169.07 1,287,390 +1.91(+1.14%)
Nov 20, 2017 166.12 167.43 165.69 167.16 640,531 +1.97(+1.19%)
Nov 17, 2017 166.90 166.91 164.91 165.19 674,412 -0.73(-0.44%)
Nov 16, 2017 164.16 166.60 164.16 165.92 391,140 +2.44(+1.49%)
Nov 15, 2017 163.80 164.17 162.16 163.48 420,066 -1.48(-0.90%)
Nov 14, 2017 164.81 165.43 163.75 164.97 285,093 -0.15(-0.09%)
Nov 13, 2017 164.00 165.30 163.77 165.12 467,720 +0.48(+0.29%)
Nov 10, 2017 164.13 164.74 163.66 164.64 416,795 +1.08(+0.66%)
Nov 09, 2017 165.45 165.45 161.55 163.56 1,179,977 -3.34(-2.00%)
Nov 08, 2017 166.21 167.04 165.55 166.90 430,478 +0.53(+0.32%)
Nov 07, 2017 166.33 166.76 165.23 166.37 464,360 -0.15(-0.09%)
Nov 06, 2017 165.79 166.59 164.60 166.51 1,092,564 +2.32(+1.41%)
Nov 03, 2017 162.12 164.20 160.79 164.19 958,899 +2.85(+1.77%)
Nov 02, 2017 160.85 161.76 159.61 161.34 1,464,469 +0.79(+0.49%)
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.