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 (%)
Jul 31, 2017 48.36 47.59 47.73 1,557,706 -0.37(-0.78%)
Jul 28, 2017 48.07 48.30 47.86 48.10 1,237,587 -0.19(-0.38%)
Jul 27, 2017 49.18 49.24 47.71 48.29 2,902,913 -0.75(-1.52%)
Jul 26, 2017 48.93 49.24 48.76 49.03 2,057,645 +0.53(+1.10%)
Jul 25, 2017 48.44 48.62 48.00 48.50 1,234,485 -0.04(-0.09%)
Jul 24, 2017 48.76 48.76 48.45 48.54 1,244,759 -0.15(-0.30%)
Jul 21, 2017 48.79 48.79 48.45 48.69 1,009,996 -0.42(-0.85%)
Jul 20, 2017 48.98 49.17 48.60 49.11 1,567,557 +0.14(+0.29%)
Jul 19, 2017 48.80 48.98 48.63 48.97 1,447,917 +0.45(+0.92%)
Jul 18, 2017 48.08 48.53 47.90 48.52 1,044,234 +0.15(+0.31%)
Jul 17, 2017 48.73 48.75 48.21 48.37 711,788 -0.20(-0.41%)
Jul 14, 2017 48.19 48.59 48.07 48.57 1,267,384 +0.64(+1.34%)
Jul 13, 2017 48.12 48.44 47.78 47.92 1,573,414 -0.15(-0.31%)
Jul 12, 2017 47.79 48.18 47.62 48.07 1,722,680 +0.76(+1.60%)
Jul 11, 2017 46.80 47.33 46.77 47.32 991,032 +0.39(+0.83%)
Jul 10, 2017 46.57 47.05 46.28 46.93 1,004,305 +0.54(+1.15%)
Jul 07, 2017 45.84 46.58 45.84 46.39 3,463,742 +0.77(+1.69%)
Jul 06, 2017 45.40 45.99 45.23 45.62 2,117,780 -0.20(-0.44%)
Jul 05, 2017 45.05 45.88 45.05 45.82 1,969,099 +0.92(+2.05%)
Jul 03, 2017 45.89 45.95 44.89 44.90 1,818,734 -0.62(-1.37%)
Jun 30, 2017 45.92 46.10 45.33 45.53 1,532,336 -0.25(-0.55%)
Jun 29, 2017 46.76 46.76 45.15 45.78 3,027,490 -1.17(-2.49%)
Jun 28, 2017 46.41 47.00 45.97 46.95 2,346,082 +0.80(+1.73%)
Jun 27, 2017 47.24 47.24 46.13 46.15 1,972,508 -1.34(-2.83%)
Jun 26, 2017 48.18 48.43 47.24 47.49 1,934,328 -0.41(-0.86%)
Jun 23, 2017 48.17 47.90 999,705 +0.14(+0.30%)
Jun 22, 2017 47.86 47.97 47.53 47.76 1,335,392 -0.11(-0.23%)
Jun 21, 2017 47.54 47.89 47.37 47.87 1,424,880 +0.55(+1.16%)
Jun 20, 2017 48.11 48.17 47.31 47.32 1,225,624 -0.54(-1.13%)
Jun 19, 2017 47.49 47.94 47.45 47.86 1,495,472 +0.89(+1.90%)
Jun 16, 2017 47.28 47.51 46.82 46.97 1,632,513 -0.19(-0.40%)
Jun 15, 2017 46.74 47.30 46.68 47.16 3,628,443 -0.38(-0.79%)
Jun 14, 2017 48.23 48.23 47.00 47.53 2,170,650 -0.50(-1.05%)
Jun 13, 2017 48.44 48.51 47.45 48.04 3,304,656 +0.32(+0.68%)
Jun 12, 2017 47.39 47.89 46.34 47.71 5,421,678 -0.28(-0.57%)
Jun 09, 2017 50.46 50.60 47.02 47.99 5,243,747 -2.11(-4.20%)
Jun 08, 2017 49.59 50.11 49.16 50.09 1,661,725 +0.90(+1.83%)
Jun 07, 2017 49.07 49.39 48.94 49.19 1,297,223 +0.36(+0.74%)
Jun 06, 2017 48.49 49.16 48.42 48.83 1,274,610 +0.16(+0.33%)
Jun 05, 2017 48.54 48.93 48.52 48.67 1,013,617 +0.12(+0.24%)
Jun 02, 2017 48.37 48.61 48.01 48.55 1,332,923 +0.49(+1.02%)
Jun 01, 2017 48.20 48.20 47.79 48.06 1,092,423 +0.05(+0.10%)
May 31, 2017 48.37 48.46 47.79 48.02 1,649,304 -0.01(-0.01%)
May 30, 2017 47.70 48.14 47.65 48.02 1,194,350 +0.32(+0.67%)
May 26, 2017 47.45 47.73 47.18 47.70 811,214 +0.22(+0.46%)
May 25, 2017 47.39 47.66 47.18 47.49 1,041,263 +0.24(+0.51%)
May 24, 2017 47.26 47.34 47.03 47.25 1,046,540 +0.30(+0.65%)
May 23, 2017 47.17 47.18 46.58 46.94 780,880 -0.19(-0.40%)
May 22, 2017 46.92 47.15 46.82 47.13 2,054,797 +0.51(+1.09%)
May 19, 2017 46.54 46.78 46.50 46.62 2,754,700 +0.51(+1.10%)
May 18, 2017 45.29 46.24 45.15 46.11 2,161,283 +0.84(+1.86%)
May 17, 2017 46.75 46.85 45.23 45.27 3,176,494 -2.04(-4.31%)
May 16, 2017 46.86 47.33 46.64 47.31 1,096,466 +0.67(+1.43%)
May 15, 2017 46.12 46.67 45.99 46.64 1,153,787 +0.71(+1.55%)
May 12, 2017 45.86 45.99 45.67 45.93 588,892 +0.13(+0.28%)
May 11, 2017 45.60 46.01 45.23 45.80 2,148,305 +0.17(+0.36%)
May 10, 2017 45.24 45.72 45.23 45.63 2,572,099 +0.95(+2.12%)
May 09, 2017 44.31 44.82 44.25 44.69 1,315,984 +0.44(+0.99%)
May 08, 2017 44.40 44.48 44.16 44.25 823,693 -0.18(-0.39%)
May 05, 2017 44.37 44.42 44.01 44.42 926,884 +0.18(+0.40%)
May 04, 2017 44.43 44.43 44.06 44.25 1,252,968 -0.03(-0.07%)
May 03, 2017 43.90 44.35 43.88 44.28 1,176,126 +0.15(+0.35%)
May 02, 2017 44.48 44.48 43.90 44.13 3,485,537 -0.47(-1.05%)
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.