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

417.30 USD -12.90 (-3.00%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 176.95 179.42 176.40 176.52 1,110,200 -2.67(-1.49%)
May 30, 2019 178.14 180.63 177.74 179.19 665,491 +1.50(+0.84%)
May 29, 2019 175.58 178.54 175.07 177.69 1,414,769 +0.64(+0.36%)
May 28, 2019 179.60 180.22 176.65 177.05 796,409 -1.53(-0.86%)
May 24, 2019 181.03 182.38 178.42 178.58 757,600 -1.57(-0.87%)
May 23, 2019 179.79 180.25 177.20 180.15 1,241,455 -2.85(-1.56%)
May 22, 2019 183.37 184.89 182.44 183.00 1,084,211 -3.95(-2.11%)
May 21, 2019 186.88 187.94 185.40 186.95 1,722,422 +3.75(+2.05%)
May 20, 2019 184.60 186.11 181.90 183.20 1,545,734 -7.61(-3.99%)
May 17, 2019 191.48 195.34 189.98 190.81 1,671,800 -3.79(-1.95%)
May 16, 2019 194.96 196.69 193.37 194.60 2,332,204 -3.12(-1.58%)
May 15, 2019 194.18 199.07 193.99 197.72 1,724,572 +1.51(+0.77%)
May 14, 2019 194.19 197.24 193.26 196.21 980,880 +4.42(+2.30%)
May 13, 2019 194.50 195.69 190.89 191.79 1,618,528 -9.41(-4.68%)
May 10, 2019 199.07 202.30 196.35 201.20 1,300,400 +0.29(+0.14%)
May 09, 2019 200.00 201.81 196.35 200.91 992,890 -2.24(-1.10%)
May 08, 2019 203.21 206.34 202.76 203.15 1,034,489 -1.75(-0.85%)
May 07, 2019 207.29 207.77 202.57 204.90 1,078,026 -5.17(-2.46%)
May 06, 2019 206.11 210.14 205.66 210.07 753,248 -3.48(-1.63%)
May 03, 2019 213.17 213.60 210.99 213.55 756,500 +1.66(+0.78%)
May 02, 2019 209.75 214.22 209.26 211.89 1,140,200 +2.02(+0.96%)
May 01, 2019 213.31 214.58 209.64 209.87 1,339,672 -1.69(-0.80%)
Apr 30, 2019 209.42 211.92 209.42 211.56 1,028,084 +1.66(+0.79%)
Apr 29, 2019 210.25 210.68 208.90 209.90 893,544 -0.25(-0.12%)
Apr 26, 2019 207.87 210.25 205.82 210.15 1,127,000 -1.75(-0.83%)
Apr 25, 2019 214.97 215.28 210.13 211.90 689,262 -3.79(-1.76%)
Apr 24, 2019 213.85 218.00 213.76 215.69 675,320 +1.98(+0.93%)
Apr 23, 2019 212.71 214.50 212.21 213.71 671,630 +2.18(+1.03%)
Apr 22, 2019 211.03 212.14 209.75 211.53 303,868 -0.16(-0.08%)
Apr 18, 2019 212.00 212.29 210.68 211.69 361,300 +0.03(+0.01%)
Apr 17, 2019 212.48 214.22 210.00 211.66 1,091,874 +3.45(+1.66%)
Apr 16, 2019 203.03 208.39 203.03 208.21 1,069,637 +6.46(+3.20%)
Apr 15, 2019 203.59 203.59 200.68 201.75 590,006 -1.51(-0.74%)
Apr 12, 2019 202.34 203.40 201.72 203.26 343,500 +2.78(+1.39%)
Apr 11, 2019 201.17 201.94 199.97 200.48 311,848 -0.17(-0.08%)
Apr 10, 2019 198.88 201.29 198.71 200.65 422,454 +1.54(+0.77%)
Apr 09, 2019 200.05 200.05 198.07 199.11 494,140 -2.09(-1.04%)
Apr 08, 2019 199.86 201.42 199.43 201.20 460,123 +0.47(+0.23%)
Apr 05, 2019 200.48 200.82 199.29 200.73 407,900 +1.44(+0.72%)
Apr 04, 2019 198.61 200.53 198.21 199.29 539,093 +0.43(+0.22%)
Apr 03, 2019 196.91 200.65 196.86 198.86 1,072,715 +4.30(+2.21%)
Apr 02, 2019 194.37 195.02 193.40 194.56 486,486 +0.29(+0.15%)
Apr 01, 2019 192.33 194.50 191.65 194.27 654,791 +4.73(+2.50%)
Mar 29, 2019 188.99 189.99 188.46 189.54 575,200 +2.77(+1.48%)
Mar 28, 2019 187.39 189.07 185.45 186.77 462,205 -0.31(-0.17%)
Mar 27, 2019 189.96 190.59 185.64 187.08 1,323,711 -2.66(-1.40%)
Mar 26, 2019 190.58 191.44 188.32 189.74 1,280,446 +1.80(+0.96%)
Mar 25, 2019 188.97 190.73 186.37 187.94 981,281 -2.38(-1.25%)
Mar 22, 2019 195.02 195.30 190.16 190.32 1,472,300 -5.52(-2.82%)
Mar 21, 2019 189.48 197.14 189.48 195.84 934,083 +6.54(+3.45%)
Mar 20, 2019 191.20 192.19 188.14 189.30 836,211 -2.31(-1.21%)
Mar 19, 2019 190.45 192.19 190.43 191.61 663,803 +2.45(+1.30%)
Mar 18, 2019 189.88 190.84 187.94 189.16 898,994 -0.29(-0.15%)
Mar 15, 2019 186.33 190.93 186.28 189.45 1,317,500 +5.34(+2.90%)
Mar 14, 2019 185.22 186.09 184.10 184.11 591,905 -1.01(-0.55%)
Mar 13, 2019 185.65 186.69 184.97 185.12 410,175 +0.74(+0.40%)
Mar 12, 2019 184.36 185.46 182.78 184.38 656,135 +0.69(+0.38%)
Mar 11, 2019 180.41 184.57 180.20 183.69 664,625 +4.18(+2.33%)
Mar 08, 2019 176.56 179.66 175.91 179.51 497,000 -0.16(-0.09%)
Mar 07, 2019 180.91 180.91 178.45 179.67 994,625 -1.96(-1.08%)
Mar 06, 2019 184.17 184.61 181.50 181.63 468,190 -3.05(-1.65%)
Mar 05, 2019 184.89 185.73 183.83 184.68 443,484 -0.71(-0.38%)
Mar 04, 2019 186.65 187.30 183.09 185.39 585,219 +0.02(+0.01%)
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.