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

369.34 USD +0.48 (+0.13%)
Official Closing Price Updated: 6:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 157.84 158.78 157.04 158.57 306,332 +1.36(+0.87%)
Sep 28, 2017 155.90 157.30 155.50 157.21 273,306 +1.15(+0.74%)
Sep 27, 2017 156.69 154.01 156.06 388,830 +3.69(+2.42%)
Sep 26, 2017 154.19 154.19 151.93 152.37 491,450 -0.74(-0.48%)
Sep 25, 2017 155.56 155.56 152.39 153.11 598,564 -3.01(-1.93%)
Sep 22, 2017 154.92 156.32 154.89 156.12 247,354 +0.79(+0.51%)
Sep 21, 2017 155.71 155.89 153.98 155.33 288,132 -0.67(-0.43%)
Sep 20, 2017 158.36 158.36 153.89 156.00 758,713 -2.18(-1.38%)
Sep 19, 2017 158.05 158.79 157.20 158.18 460,920 +0.50(+0.32%)
Sep 18, 2017 156.55 158.64 156.55 157.68 492,362 +2.04(+1.31%)
Sep 15, 2017 153.69 155.81 153.38 155.64 474,685 +2.67(+1.75%)
Sep 14, 2017 151.73 153.87 151.71 152.97 552,283 +0.60(+0.39%)
Sep 13, 2017 152.00 152.72 151.24 152.37 257,997 +0.30(+0.20%)
Sep 12, 2017 151.58 152.51 151.23 152.07 247,434 +0.68(+0.45%)
Sep 11, 2017 149.71 151.74 149.71 151.39 435,113 +2.83(+1.90%)
Sep 08, 2017 150.23 150.29 148.01 148.56 484,678 -1.77(-1.18%)
Sep 07, 2017 150.36 150.92 149.68 150.33 291,096 +0.26(+0.17%)
Sep 06, 2017 150.67 150.76 149.36 150.07 347,970 +0.24(+0.16%)
Sep 05, 2017 151.37 151.56 148.55 149.83 935,468 -2.08(-1.37%)
Sep 01, 2017 151.52 152.70 151.52 151.91 530,371 +0.66(+0.44%)
Aug 31, 2017 150.28 151.45 150.05 151.25 357,410 +1.48(+0.99%)
Aug 30, 2017 148.04 150.00 147.52 149.77 666,415 +2.52(+1.71%)
Aug 29, 2017 145.17 147.63 145.12 147.25 356,343 +0.23(+0.16%)
Aug 28, 2017 146.79 147.06 146.22 147.02 184,181 +0.44(+0.30%)
Aug 25, 2017 147.84 148.09 146.35 146.58 228,268 -0.71(-0.48%)
Aug 24, 2017 147.88 148.09 146.47 147.29 431,437 +0.02(+0.01%)
Aug 23, 2017 145.27 147.69 145.12 147.27 661,378 +0.62(+0.42%)
Aug 22, 2017 145.54 146.94 145.35 146.65 348,851 +2.38(+1.65%)
Aug 21, 2017 145.56 145.80 143.37 144.27 315,303 -1.08(-0.74%)
Aug 18, 2017 145.99 146.43 144.63 145.35 342,259 +0.22(+0.15%)
Aug 17, 2017 148.18 148.57 145.05 145.13 403,017 -3.76(-2.53%)
Aug 16, 2017 148.96 149.52 148.18 148.89 259,311 +0.24(+0.16%)
Aug 15, 2017 148.93 148.95 147.60 148.65 177,115 +0.37(+0.25%)
Aug 14, 2017 146.35 148.45 146.33 148.28 536,666 +3.68(+2.54%)
Aug 11, 2017 143.12 144.85 142.84 144.60 348,120 +0.81(+0.56%)
Aug 10, 2017 146.98 147.03 143.67 143.79 542,355 -4.13(-2.79%)
Aug 09, 2017 147.25 148.06 146.59 147.92 235,467 -0.50(-0.34%)
Aug 08, 2017 148.98 150.16 147.94 148.42 272,893 -0.43(-0.29%)
Aug 07, 2017 146.71 148.91 146.71 148.85 316,428 +2.52(+1.72%)
Aug 04, 2017 146.37 147.51 145.90 146.33 427,884 +0.06(+0.04%)
Aug 03, 2017 146.73 147.20 145.55 146.27 449,082 -0.55(-0.37%)
Aug 02, 2017 148.74 149.06 145.80 146.82 580,579 -1.07(-0.72%)
Aug 01, 2017 147.42 147.90 146.70 147.89 333,961 +0.91(+0.62%)
Jul 31, 2017 148.92 146.57 146.98 505,823 -1.15(-0.78%)
Jul 28, 2017 148.02 148.74 147.40 148.13 401,873 -0.57(-0.38%)
Jul 27, 2017 151.45 151.65 146.93 148.70 942,643 -2.30(-1.52%)
Jul 26, 2017 150.69 151.65 150.15 151.00 668,165 +1.64(+1.10%)
Jul 25, 2017 149.18 149.72 147.82 149.36 400,866 -0.13(-0.09%)
Jul 24, 2017 150.16 150.16 149.21 149.49 404,202 -0.45(-0.30%)
Jul 21, 2017 150.24 150.24 149.20 149.94 327,969 -1.29(-0.85%)
Jul 20, 2017 150.85 151.43 149.68 151.23 509,022 +0.44(+0.29%)
Jul 19, 2017 150.27 150.83 149.76 150.79 470,172 +1.38(+0.92%)
Jul 18, 2017 148.06 149.44 147.51 149.41 339,087 +0.46(+0.31%)
Jul 17, 2017 150.07 150.12 148.45 148.95 231,134 -0.61(-0.41%)
Jul 14, 2017 148.39 149.64 148.04 149.56 411,549 +1.98(+1.34%)
Jul 13, 2017 148.20 149.16 147.14 147.58 510,924 -0.46(-0.31%)
Jul 12, 2017 147.17 148.36 146.65 148.04 559,394 +2.33(+1.60%)
Jul 11, 2017 144.13 145.77 144.04 145.71 321,811 +1.20(+0.83%)
Jul 10, 2017 143.41 144.88 142.51 144.51 326,121 +1.65(+1.15%)
Jul 07, 2017 141.17 143.43 141.17 142.86 1,124,757 +2.37(+1.69%)
Jul 06, 2017 139.80 141.64 139.28 140.49 687,692 -0.62(-0.44%)
Jul 05, 2017 138.73 141.29 138.73 141.11 639,412 +2.83(+2.05%)
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.