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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 179.46 180.41 178.95 179.98 605,753 +2.63(+1.48%)
Mar 28, 2019 177.94 179.53 176.10 177.35 486,756 -0.29(-0.17%)
Mar 27, 2019 180.38 180.98 176.28 177.64 1,394,023 -2.53(-1.40%)
Mar 26, 2019 180.97 181.78 178.82 180.17 1,348,460 +1.71(+0.96%)
Mar 25, 2019 179.44 181.11 176.97 178.46 1,033,404 -2.26(-1.25%)
Mar 22, 2019 185.18 185.45 180.57 180.72 1,550,504 -5.24(-2.82%)
Mar 21, 2019 179.92 187.20 179.92 185.96 983,699 +6.21(+3.45%)
Mar 20, 2019 181.56 182.50 178.65 179.75 880,628 -1.70(-0.94%)
Mar 19, 2019 180.35 182.00 180.34 181.45 700,963 +2.32(+1.30%)
Mar 18, 2019 179.81 180.72 177.98 179.13 949,320 -0.28(-0.15%)
Mar 15, 2019 176.45 180.81 176.41 179.41 1,391,254 +5.06(+2.90%)
Mar 14, 2019 175.40 176.22 174.34 174.35 625,040 -0.96(-0.55%)
Mar 13, 2019 175.81 176.79 175.16 175.31 433,136 +0.70(+0.40%)
Mar 12, 2019 174.59 175.63 173.09 174.60 692,865 +0.65(+0.38%)
Mar 11, 2019 170.85 174.78 170.65 173.95 701,831 +3.96(+2.33%)
Mar 08, 2019 167.20 170.14 166.58 169.99 524,822 -0.15(-0.09%)
Mar 07, 2019 171.32 171.32 168.99 170.15 1,050,304 -1.86(-1.08%)
Mar 06, 2019 174.41 174.82 171.88 172.00 494,399 -2.89(-1.65%)
Mar 05, 2019 175.09 175.88 174.09 174.89 468,310 -0.67(-0.38%)
Mar 04, 2019 176.75 177.37 173.38 175.56 617,980 +0.02(+0.01%)
Mar 01, 2019 175.66 176.40 173.72 175.54 504,442 +1.54(+0.89%)
Feb 28, 2019 173.16 174.50 172.59 174.00 435,023 +0.10(+0.06%)
Feb 27, 2019 175.30 175.30 172.00 173.90 1,043,276 -2.11(-1.20%)
Feb 26, 2019 176.63 177.33 175.46 176.01 304,513 -1.11(-0.63%)
Feb 25, 2019 178.31 179.20 176.99 177.12 828,830 +1.45(+0.82%)
Feb 22, 2019 175.16 175.92 174.48 175.67 309,930 +1.87(+1.07%)
Feb 21, 2019 175.12 175.50 173.30 173.80 405,816 -1.30(-0.74%)
Feb 20, 2019 174.04 176.20 174.04 175.10 365,072 +1.48(+0.85%)
Feb 19, 2019 173.06 174.74 172.85 173.62 416,379 -0.24(-0.14%)
Feb 15, 2019 174.34 174.81 172.92 173.86 261,249 +0.89(+0.51%)
Feb 14, 2019 171.92 174.25 171.73 172.97 353,637 +0.46(+0.27%)
Feb 13, 2019 172.81 173.84 171.99 172.50 319,115 +0.55(+0.32%)
Feb 12, 2019 170.47 172.38 170.22 171.95 710,998 +3.56(+2.11%)
Feb 11, 2019 167.96 168.83 167.06 168.39 261,018 +0.82(+0.49%)
Feb 08, 2019 165.55 167.92 164.64 167.57 662,733 -0.29(-0.18%)
Feb 07, 2019 169.48 170.26 166.39 167.86 1,217,907 -3.72(-2.17%)
Feb 06, 2019 169.15 172.95 169.15 171.59 906,710 +4.50(+2.69%)
Feb 05, 2019 166.19 167.89 165.89 167.09 455,952 +0.76(+0.46%)
Feb 04, 2019 165.40 166.35 164.21 166.33 220,960 +0.83(+0.50%)
Feb 01, 2019 163.72 166.29 163.65 165.50 533,164 +1.96(+1.20%)
Jan 31, 2019 163.28 165.00 162.03 163.53 521,515 -0.08(-0.05%)
Jan 30, 2019 161.84 164.19 160.00 163.61 1,105,156 +4.61(+2.90%)
Jan 29, 2019 161.34 161.86 158.72 159.00 1,547,532 -2.33(-1.44%)
Jan 28, 2019 158.59 162.63 158.08 161.33 861,986 -3.25(-1.97%)
Jan 25, 2019 161.88 165.26 160.74 164.58 1,100,543 +3.34(+2.07%)
Jan 24, 2019 155.85 161.79 155.79 161.23 2,092,676 +8.85(+5.81%)
Jan 23, 2019 154.31 154.94 151.03 152.38 740,171 -1.08(-0.70%)
Jan 22, 2019 156.48 156.48 152.32 153.46 749,941 -4.55(-2.88%)
Jan 18, 2019 155.62 158.95 155.13 158.00 554,178 +4.01(+2.60%)
Jan 17, 2019 151.53 155.19 150.69 154.00 1,102,944 +1.41(+0.92%)
Jan 16, 2019 154.27 155.19 152.59 152.59 300,994 -1.41(-0.92%)
Jan 15, 2019 153.96 155.66 153.37 154.00 310,455 +0.44(+0.29%)
Jan 14, 2019 154.33 154.60 152.77 153.55 300,436 -2.54(-1.63%)
Jan 11, 2019 153.76 157.37 153.26 156.09 454,177 +1.66(+1.07%)
Jan 10, 2019 151.56 154.69 151.46 154.44 442,348 +1.35(+0.89%)
Jan 09, 2019 150.60 153.72 150.60 153.08 811,229 +3.84(+2.57%)
Jan 08, 2019 151.52 151.52 147.33 149.25 538,459 -0.65(-0.44%)
Jan 07, 2019 147.62 151.33 147.00 149.90 591,204 +2.72(+1.85%)
Jan 04, 2019 143.46 147.69 142.95 147.18 893,042 +6.36(+4.51%)
Jan 03, 2019 146.14 147.06 140.76 140.83 1,080,690 -8.72(-5.83%)
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.