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

424.55 USD +6.05 (+1.45%)
Official Closing Price Updated: 7:57 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 199.76 200.15 197.97 198.41 843,300 +0.25(+0.13%)
Jun 27, 2019 196.30 199.15 196.30 198.16 520,319 +2.84(+1.45%)
Jun 26, 2019 193.44 196.36 193.10 195.32 585,062 +6.11(+3.23%)
Jun 25, 2019 192.32 193.02 189.02 189.21 471,819 -2.65(-1.38%)
Jun 24, 2019 191.90 192.77 191.39 191.86 705,277 +0.20(+0.10%)
Jun 21, 2019 192.09 193.55 191.30 191.66 444,700 -1.10(-0.57%)
Jun 20, 2019 194.81 195.70 191.87 192.76 1,123,800 +1.61(+0.84%)
Jun 19, 2019 192.08 192.38 190.04 191.15 477,105 +0.38(+0.20%)
Jun 18, 2019 184.81 192.10 184.81 190.77 950,031 +7.91(+4.33%)
Jun 17, 2019 184.19 184.86 182.80 182.86 358,274 -2.12(-1.15%)
Jun 14, 2019 184.21 185.79 183.72 184.98 693,800 -4.78(-2.52%)
Jun 13, 2019 190.21 190.60 188.47 189.76 381,067 +0.91(+0.48%)
Jun 12, 2019 191.28 191.53 188.59 188.85 483,567 -4.49(-2.32%)
Jun 11, 2019 196.14 196.53 191.87 193.34 1,133,661 +0.77(+0.40%)
Jun 10, 2019 190.31 194.92 190.31 192.57 1,302,159 +4.58(+2.44%)
Jun 07, 2019 186.69 188.38 186.06 187.99 489,400 +2.10(+1.13%)
Jun 06, 2019 183.62 186.53 182.96 185.89 319,018 +2.54(+1.39%)
Jun 05, 2019 186.24 186.71 180.96 183.35 1,091,219 -1.33(-0.72%)
Jun 04, 2019 180.30 184.68 178.76 184.68 1,052,178 +7.74(+4.37%)
Jun 03, 2019 178.52 180.42 176.03 176.94 996,138 +0.42(+0.24%)
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%)
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.