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 29, 2019 225.26 225.26 223.31 223.60 213,946 -2.42(-1.07%)
Nov 27, 2019 225.31 226.05 225.02 226.02 269,808 +1.62(+0.72%)
Nov 26, 2019 224.87 225.22 223.38 224.40 744,686 -0.84(-0.37%)
Nov 25, 2019 222.07 225.47 222.07 225.25 427,761 +5.28(+2.40%)
Nov 22, 2019 220.83 222.05 219.45 219.97 357,934 -0.23(-0.10%)
Nov 21, 2019 221.02 222.15 219.23 220.20 725,467 -2.38(-1.07%)
Nov 20, 2019 224.17 225.29 220.87 222.57 492,061 -2.65(-1.18%)
Nov 19, 2019 227.41 227.75 223.98 225.23 254,708 -1.13(-0.50%)
Nov 18, 2019 226.85 227.75 225.25 226.36 280,075 -0.52(-0.23%)
Nov 15, 2019 227.79 228.79 225.82 226.87 340,183 +2.06(+0.92%)
Nov 14, 2019 224.37 225.01 223.10 224.81 339,810 -0.75(-0.33%)
Nov 13, 2019 224.09 226.11 223.00 225.56 323,610 +0.24(+0.11%)
Nov 12, 2019 225.43 227.06 224.44 225.32 502,645 +0.46(+0.20%)
Nov 11, 2019 223.89 225.21 223.03 224.86 291,097 -0.93(-0.41%)
Nov 08, 2019 223.80 225.94 222.48 225.79 365,347 +1.13(+0.50%)
Nov 07, 2019 226.64 227.12 223.73 224.66 519,117 +1.35(+0.60%)
Nov 06, 2019 224.38 224.45 221.04 223.31 568,938 -1.50(-0.67%)
Nov 05, 2019 225.37 226.63 224.17 224.81 380,643 +0.12(+0.06%)
Nov 04, 2019 222.58 224.92 222.53 224.69 694,276 +4.89(+2.23%)
Nov 01, 2019 216.89 219.80 215.89 219.80 692,375 +4.93(+2.30%)
Oct 31, 2019 215.59 215.59 212.07 214.86 301,471 -1.09(-0.51%)
Oct 30, 2019 217.53 217.57 214.53 215.96 372,857 +0.08(+0.04%)
Oct 29, 2019 218.33 219.81 215.88 215.88 404,730 -2.26(-1.04%)
Oct 28, 2019 215.84 218.31 215.53 218.14 404,609 +3.90(+1.82%)
Oct 25, 2019 210.55 214.45 210.44 214.24 647,267 +4.39(+2.09%)
Oct 24, 2019 207.55 210.06 207.30 209.85 675,445 +5.07(+2.47%)
Oct 23, 2019 204.97 206.76 203.53 204.79 557,016 -4.02(-1.93%)
Oct 22, 2019 211.27 211.39 208.81 208.81 414,032 -1.84(-0.87%)
Oct 21, 2019 208.59 210.67 208.08 210.65 452,521 +4.07(+1.97%)
Oct 18, 2019 208.42 209.08 204.74 206.58 328,593 -2.21(-1.06%)
Oct 17, 2019 210.82 211.37 207.63 208.79 448,891 +0.35(+0.17%)
Oct 16, 2019 210.24 211.22 207.83 208.44 614,178 -3.00(-1.42%)
Oct 15, 2019 208.17 211.86 207.81 211.44 461,686 +4.55(+2.20%)
Oct 14, 2019 206.77 207.22 205.74 206.89 386,804 -0.03(-0.01%)
Oct 11, 2019 205.91 209.30 205.84 206.91 678,383 +4.77(+2.36%)
Oct 10, 2019 200.40 204.34 200.40 202.15 390,413 +1.95(+0.98%)
Oct 09, 2019 199.50 201.55 199.11 200.19 489,882 +3.22(+1.63%)
Oct 08, 2019 200.65 201.20 196.74 196.97 714,169 -6.29(-3.10%)
Oct 07, 2019 204.33 205.27 203.16 203.27 426,273 -1.20(-0.59%)
Oct 04, 2019 202.15 204.77 201.72 204.46 426,117 +3.34(+1.66%)
Oct 03, 2019 197.84 201.17 195.31 201.12 558,881 +3.48(+1.76%)
Oct 02, 2019 199.47 199.55 196.34 197.64 463,117 -2.93(-1.46%)
Oct 01, 2019 203.87 206.47 200.04 200.57 633,804 -1.90(-0.94%)
Sep 30, 2019 201.59 202.84 200.70 202.47 375,829 +1.77(+0.88%)
Sep 27, 2019 204.41 204.84 199.09 200.70 723,177 -4.81(-2.34%)
Sep 26, 2019 205.24 206.11 203.47 205.51 374,250 +0.26(+0.13%)
Sep 25, 2019 200.82 205.91 199.08 205.25 359,788 +3.38(+1.67%)
Sep 24, 2019 206.08 206.78 200.79 201.87 411,077 -4.30(-2.09%)
Sep 23, 2019 202.84 206.24 202.69 206.17 738,938 +3.30(+1.63%)
Sep 20, 2019 207.25 207.25 202.13 202.87 680,150 -3.80(-1.84%)
Sep 19, 2019 208.30 208.95 206.62 206.67 370,236 -1.36(-0.66%)
Sep 18, 2019 207.89 208.04 204.98 208.04 228,978 +0.38(+0.18%)
Sep 17, 2019 206.83 207.92 205.54 207.66 233,700 +0.46(+0.22%)
Sep 16, 2019 206.97 208.06 205.24 207.20 293,937 -1.34(-0.64%)
Sep 13, 2019 209.23 209.56 207.58 208.54 458,118 -0.42(-0.20%)
Sep 12, 2019 210.58 211.01 207.76 208.96 600,925 +0.47(+0.22%)
Sep 11, 2019 206.60 208.61 205.29 208.49 493,457 +3.08(+1.50%)
Sep 10, 2019 203.87 205.41 202.26 205.41 451,648 +0.92(+0.45%)
Sep 09, 2019 204.59 206.21 203.73 204.50 336,442 +0.74(+0.36%)
Sep 06, 2019 203.76 204.32 202.40 203.76 445,113 +0.54(+0.27%)
Sep 05, 2019 201.39 205.59 200.84 203.21 712,382 +6.06(+3.08%)
Sep 04, 2019 194.93 197.29 194.93 197.15 485,472 +5.16(+2.69%)
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.