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

222.82 +2.67 (+1.21%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 62.02 62.02 62.02 0 +0.34(+0.54%)
Aug 30, 2018 62.10 62.33 61.60 61.68 1,852,960 -0.56(-0.90%)
Aug 29, 2018 62.08 62.43 61.86 62.24 4,378,790 +0.16(+0.26%)
Aug 28, 2018 62.17 62.34 61.48 62.08 1,653,303 +0.24(+0.38%)
Aug 27, 2018 61.37 62.30 61.23 61.84 18,283,790 +0.97(+1.59%)
Aug 24, 2018 60.27 60.90 60.26 60.87 1,724,669 +0.87(+1.45%)
Aug 23, 2018 59.90 60.44 59.90 60.00 1,889,939 +0.07(+0.11%)
Aug 22, 2018 59.53 60.01 59.16 59.93 1,473,336 +0.28(+0.47%)
Aug 21, 2018 58.70 59.81 58.68 59.65 2,608,153 +1.14(+1.95%)
Aug 20, 2018 58.65 58.86 57.85 58.51 979,105 -0.05(-0.09%)
Aug 17, 2018 58.48 58.72 57.69 58.56 2,245,752 -0.44(-0.75%)
Aug 16, 2018 59.47 59.55 58.84 59.00 1,452,327 -0.08(-0.13%)
Aug 15, 2018 59.39 59.64 58.47 59.08 3,138,366 -0.83(-1.39%)
Aug 14, 2018 60.38 60.48 59.86 59.91 1,646,558 -0.12(-0.20%)
Aug 13, 2018 60.05 60.55 59.96 60.03 1,726,181 +0.09(+0.15%)
Aug 10, 2018 60.19 60.46 59.66 59.94 3,323,210 -1.53(-2.48%)
Aug 09, 2018 61.80 61.89 61.45 61.47 2,269,713 -0.61(-0.99%)
Aug 08, 2018 61.95 62.21 61.70 62.08 1,142,271 +0.14(+0.23%)
Aug 07, 2018 61.74 61.98 61.51 61.94 10,106,628 +0.49(+0.80%)
Aug 06, 2018 60.96 61.46 60.63 61.45 796,051 +0.37(+0.60%)
Aug 03, 2018 60.99 61.13 60.70 61.08 1,375,132 +0.13(+0.21%)
Aug 02, 2018 59.81 61.03 59.60 60.95 2,305,142 +0.59(+0.98%)
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.