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

431.74 USD +6.15 (+1.45%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 104.44 104.78 103.53 104.00 339,022 -0.46(-0.44%)
Jul 28, 2016 104.57 105.16 104.00 104.46 831,895 -0.58(-0.55%)
Jul 27, 2016 105.99 106.03 104.43 105.04 1,143,530 -0.01(-0.01%)
Jul 26, 2016 102.10 105.52 102.10 105.05 1,470,368 +3.92(+3.88%)
Jul 25, 2016 100.53 101.32 100.53 101.13 236,683 +0.58(+0.58%)
Jul 22, 2016 99.71 100.61 99.10 100.55 466,279 +0.50(+0.50%)
Jul 21, 2016 100.86 100.92 99.64 100.05 486,177 -0.71(-0.70%)
Jul 20, 2016 99.75 101.00 99.43 100.76 655,737 +1.57(+1.58%)
Jul 19, 2016 99.37 99.46 98.88 99.19 281,831 -0.34(-0.34%)
Jul 18, 2016 99.33 99.71 99.05 99.53 475,381 +1.44(+1.47%)
Jul 15, 2016 98.14 98.26 97.70 98.09 383,676 -0.03(-0.03%)
Jul 14, 2016 98.29 98.39 97.50 98.12 467,068 +0.71(+0.73%)
Jul 13, 2016 97.64 98.00 97.26 97.41 476,957 +0.12(+0.12%)
Jul 12, 2016 96.92 97.62 96.92 97.29 1,025,118 +1.25(+1.30%)
Jul 11, 2016 95.69 96.45 95.62 96.04 320,276 +1.07(+1.13%)
Jul 08, 2016 93.35 95.05 92.40 94.97 358,426 +2.57(+2.78%)
Jul 07, 2016 91.43 93.08 91.43 92.40 394,746 +1.23(+1.35%)
Jul 05, 2016 92.14 92.14 90.62 91.17 861,079 -1.70(-1.83%)
Jul 01, 2016 92.93 92.87 92.87 92.87 446,000 -0.77(-0.82%)
Jun 30, 2016 92.18 93.74 92.00 93.64 525,762 +1.58(+1.72%)
Jun 29, 2016 91.30 92.33 90.97 92.06 784,600 +1.82(+2.02%)
Jun 28, 2016 89.31 90.42 89.07 90.24 913,913 +2.30(+2.62%)
Jun 27, 2016 90.41 90.42 87.34 87.94 1,769,005 -3.72(-4.06%)
Jun 24, 2016 92.82 94.31 91.31 91.66 885,676 -5.26(-5.43%)
Jun 23, 2016 95.80 97.03 95.51 96.92 366,446 +2.36(+2.50%)
Jun 22, 2016 94.79 95.56 94.45 94.56 306,347 -0.09(-0.10%)
Jun 21, 2016 94.75 94.93 94.31 94.65 322,193 +0.00(+0.00%)
Jun 20, 2016 94.97 95.78 94.60 94.65 368,697 +1.04(+1.11%)
Jun 17, 2016 94.26 94.26 92.93 93.61 605,943 -0.80(-0.85%)
Jun 16, 2016 93.49 94.47 92.79 94.41 1,352,677 -0.01(-0.01%)
Jun 15, 2016 94.91 95.07 94.26 94.42 235,549 -0.01(-0.01%)
Jun 14, 2016 94.15 94.68 93.53 94.43 421,919 -0.03(-0.03%)
Jun 13, 2016 94.34 95.51 94.26 94.46 554,819 -0.49(-0.52%)
Jun 10, 2016 95.55 95.55 94.61 94.95 346,319 -1.58(-1.64%)
Jun 09, 2016 95.80 96.58 95.47 96.53 362,425 +0.11(+0.11%)
Jun 08, 2016 96.46 96.67 96.12 96.42 139,630 -0.04(-0.04%)
Jun 07, 2016 95.96 96.65 95.95 96.46 466,447 +0.91(+0.95%)
Jun 06, 2016 95.83 96.34 95.39 95.55 628,665 -0.22(-0.23%)
Jun 03, 2016 96.32 96.37 95.21 95.77 438,678 +0.28(+0.29%)
Jun 02, 2016 95.30 95.49 94.88 95.49 246,911 +0.02(+0.02%)
Jun 01, 2016 94.89 95.59 94.52 95.47 438,125 +0.50(+0.53%)
May 31, 2016 94.60 95.06 94.34 94.97 714,782 +0.55(+0.58%)
May 27, 2016 93.75 94.42 94.42 94.42 287,200 +0.59(+0.63%)
May 26, 2016 93.66 94.05 93.43 93.83 304,081 +0.31(+0.33%)
May 25, 2016 93.54 93.77 92.80 93.52 416,181 +0.55(+0.59%)
May 24, 2016 91.53 93.08 91.42 92.97 529,172 +2.19(+2.41%)
May 23, 2016 90.75 91.59 90.75 90.78 245,303 +0.63(+0.70%)
May 20, 2016 88.56 90.24 88.55 90.15 559,802 +2.65(+3.03%)
May 19, 2016 87.42 88.16 86.74 87.50 464,924 -0.49(-0.56%)
May 18, 2016 86.28 88.75 86.28 87.99 667,846 +1.35(+1.56%)
May 17, 2016 87.08 87.56 86.38 86.64 207,956 -0.57(-0.65%)
May 16, 2016 85.88 87.80 85.58 87.21 237,573 +1.38(+1.61%)
May 13, 2016 85.76 86.54 85.58 85.83 534,476 +0.31(+0.36%)
May 12, 2016 87.28 87.44 84.83 85.52 403,974 -1.56(-1.79%)
May 11, 2016 86.96 87.86 86.96 87.08 892,079 -0.21(-0.24%)
May 10, 2016 86.51 87.33 85.99 87.29 276,732 +1.02(+1.18%)
May 09, 2016 86.54 87.00 86.02 86.27 324,992 -0.11(-0.13%)
May 06, 2016 85.89 86.44 85.19 86.38 413,973 +0.12(+0.14%)
May 05, 2016 86.55 87.09 85.95 86.26 392,725 +0.21(+0.24%)
May 04, 2016 86.41 87.02 85.75 86.05 845,651 -0.99(-1.14%)
May 03, 2016 87.16 87.57 86.64 87.04 1,095,593 -1.00(-1.14%)
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.