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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.80 49.18 48.73 49.12 1,100,583 +0.48(+0.99%)
Aug 30, 2017 48.08 48.71 47.91 48.64 2,052,111 +0.82(+1.71%)
Aug 29, 2017 47.14 47.94 47.13 47.82 1,097,297 +0.07(+0.16%)
Aug 28, 2017 47.67 47.76 47.48 47.74 567,154 +0.14(+0.30%)
Aug 25, 2017 48.01 48.09 47.53 47.60 702,912 -0.23(-0.48%)
Aug 24, 2017 48.02 48.09 47.57 47.83 1,328,537 +0.01(+0.01%)
Aug 23, 2017 47.18 47.96 47.13 47.83 2,036,601 +0.20(+0.42%)
Aug 22, 2017 47.26 47.72 47.20 47.62 1,074,227 +0.77(+1.65%)
Aug 21, 2017 47.27 47.35 46.56 46.85 970,922 -0.35(-0.74%)
Aug 18, 2017 47.41 47.55 46.97 47.20 1,053,928 +0.07(+0.15%)
Aug 17, 2017 48.12 48.25 47.10 47.13 1,241,022 -1.22(-2.53%)
Aug 16, 2017 48.37 48.56 48.12 48.35 798,504 +0.08(+0.16%)
Aug 15, 2017 48.36 48.37 47.93 48.27 545,395 +0.12(+0.25%)
Aug 14, 2017 47.53 48.21 47.52 48.15 1,652,571 +1.20(+2.54%)
Aug 11, 2017 46.48 47.04 46.39 46.96 1,071,976 +0.26(+0.56%)
Aug 10, 2017 47.73 47.75 46.66 46.70 1,670,090 -1.34(-2.79%)
Aug 09, 2017 47.82 48.08 47.60 48.04 725,080 -0.16(-0.34%)
Aug 08, 2017 48.38 48.76 48.04 48.20 840,327 -0.14(-0.29%)
Aug 07, 2017 47.64 48.36 47.64 48.34 974,386 +0.82(+1.72%)
Aug 04, 2017 47.53 47.90 47.38 47.52 1,317,596 +0.02(+0.04%)
Aug 03, 2017 47.65 47.80 47.27 47.50 1,382,871 -0.18(-0.37%)
Aug 02, 2017 48.30 48.41 47.35 47.68 1,787,794 -0.35(-0.72%)
Aug 01, 2017 47.87 48.03 47.64 48.03 1,028,376 +0.30(+0.62%)
Jul 31, 2017 48.36 47.60 47.73 1,557,596 -0.37(-0.78%)
Jul 28, 2017 48.07 48.30 47.87 48.10 1,237,499 -0.19(-0.38%)
Jul 27, 2017 49.18 49.25 47.71 48.29 2,902,709 -0.75(-1.52%)
Jul 26, 2017 48.94 49.25 48.76 49.04 2,057,500 +0.53(+1.10%)
Jul 25, 2017 48.45 48.62 48.00 48.50 1,234,398 -0.04(-0.09%)
Jul 24, 2017 48.76 48.76 48.46 48.55 1,244,671 -0.15(-0.30%)
Jul 21, 2017 48.79 48.79 48.45 48.69 1,009,924 -0.42(-0.85%)
Jul 20, 2017 48.99 49.18 48.61 49.11 1,567,446 +0.14(+0.29%)
Jul 19, 2017 48.80 48.98 48.63 48.97 1,447,814 +0.45(+0.92%)
Jul 18, 2017 48.08 48.53 47.90 48.52 1,044,160 +0.15(+0.31%)
Jul 17, 2017 48.73 48.75 48.21 48.37 711,737 -0.20(-0.41%)
Jul 14, 2017 48.19 48.59 48.08 48.57 1,267,295 +0.64(+1.34%)
Jul 13, 2017 48.13 48.44 47.78 47.93 1,573,303 -0.15(-0.31%)
Jul 12, 2017 47.79 48.18 47.62 48.08 1,722,558 +0.76(+1.60%)
Jul 11, 2017 46.81 47.34 46.78 47.32 990,962 +0.39(+0.83%)
Jul 10, 2017 46.57 47.05 46.28 46.93 1,004,234 +0.54(+1.15%)
Jul 07, 2017 45.84 46.58 45.84 46.39 3,463,498 +0.77(+1.69%)
Jul 06, 2017 45.40 46.00 45.23 45.62 2,117,630 -0.20(-0.44%)
Jul 05, 2017 45.05 45.88 45.05 45.82 1,968,960 +0.92(+2.05%)
Jul 03, 2017 45.90 45.96 44.89 44.91 1,818,606 -0.62(-1.37%)
Jun 30, 2017 45.92 46.11 45.33 45.53 1,532,228 -0.25(-0.55%)
Jun 29, 2017 46.76 46.76 45.15 45.78 3,027,277 -1.17(-2.49%)
Jun 28, 2017 46.42 47.00 45.97 46.95 2,345,916 +0.80(+1.73%)
Jun 27, 2017 47.25 47.25 46.13 46.15 1,972,369 -1.34(-2.83%)
Jun 26, 2017 48.18 48.44 47.24 47.49 1,934,192 -0.41(-0.86%)
Jun 23, 2017 48.18 47.91 999,634 +0.14(+0.30%)
Jun 22, 2017 47.86 47.98 47.54 47.76 1,335,297 -0.11(-0.23%)
Jun 21, 2017 47.55 47.90 47.37 47.87 1,424,779 +0.55(+1.16%)
Jun 20, 2017 48.12 48.18 47.32 47.33 1,225,537 -0.54(-1.13%)
Jun 19, 2017 47.49 47.94 47.45 47.86 1,495,366 +0.89(+1.90%)
Jun 16, 2017 47.28 47.51 46.83 46.97 1,632,398 -0.19(-0.40%)
Jun 15, 2017 46.74 47.31 46.68 47.16 3,628,187 -0.38(-0.79%)
Jun 14, 2017 48.24 48.24 47.01 47.54 2,170,496 -0.50(-1.05%)
Jun 13, 2017 48.44 48.51 47.45 48.04 3,304,422 +0.32(+0.68%)
Jun 12, 2017 47.39 47.89 46.34 47.71 5,421,295 -0.28(-0.57%)
Jun 09, 2017 50.46 50.60 47.02 47.99 5,243,376 -2.11(-4.20%)
Jun 08, 2017 49.60 50.12 49.17 50.10 1,661,608 +0.90(+1.83%)
Jun 07, 2017 49.08 49.39 48.95 49.20 1,297,132 +0.36(+0.74%)
Jun 06, 2017 48.49 49.17 48.42 48.83 1,274,520 +0.16(+0.33%)
Jun 05, 2017 48.54 48.93 48.52 48.68 1,013,545 +0.12(+0.24%)
Jun 02, 2017 48.37 48.62 48.01 48.56 1,332,829 +0.49(+1.02%)
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.