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

354.17 USD -0.07 (-0.02%)
Streaming Delayed Price Updated: 3:12 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 187.85 188.22 184.70 184.88 422,231 -1.66(-0.89%)
Feb 27, 2018 187.24 189.72 186.54 186.54 456,417 -0.62(-0.33%)
Feb 26, 2018 184.30 187.20 184.28 187.16 363,462 +3.95(+2.16%)
Feb 23, 2018 181.28 183.21 180.70 183.21 474,891 +3.84(+2.14%)
Feb 22, 2018 180.81 181.24 178.78 179.37 486,873 -0.40(-0.22%)
Feb 21, 2018 182.86 183.00 179.65 179.77 478,470 -2.09(-1.15%)
Feb 20, 2018 178.14 183.16 177.96 181.86 835,916 +3.16(+1.77%)
Feb 16, 2018 178.70 178.70 178.70 0 -0.64(-0.36%)
Feb 15, 2018 178.90 179.36 175.89 179.34 577,528 +2.11(+1.19%)
Feb 14, 2018 171.82 177.50 171.48 177.23 399,731 +4.06(+2.34%)
Feb 13, 2018 173.53 171.71 173.17 493,931 -0.20(-0.12%)
Feb 12, 2018 172.36 174.50 170.76 173.37 985,372 +3.27(+1.92%)
Feb 09, 2018 169.10 171.30 163.18 170.10 1,982,591 +4.76(+2.88%)
Feb 08, 2018 173.40 173.88 165.20 165.34 1,387,632 -7.25(-4.20%)
Feb 07, 2018 175.22 176.79 172.56 172.59 1,087,451 -3.78(-2.14%)
Feb 06, 2018 167.60 176.58 167.21 176.37 1,347,041 +3.40(+1.97%)
Feb 05, 2018 175.97 179.92 169.71 172.97 1,305,291 -5.65(-3.16%)
Feb 02, 2018 182.05 182.19 178.53 178.62 1,080,917 -4.94(-2.69%)
Feb 01, 2018 183.00 186.27 182.72 183.56 418,460 -0.91(-0.49%)
Jan 31, 2018 185.13 185.79 183.45 184.47 387,897 +1.49(+0.81%)
Jan 30, 2018 184.00 184.36 182.74 182.98 649,822 -3.71(-1.99%)
Jan 29, 2018 186.28 188.00 184.48 186.69 542,067 -0.27(-0.14%)
Jan 26, 2018 183.62 186.99 183.53 186.96 555,998 +5.79(+3.20%)
Jan 25, 2018 186.38 186.85 181.17 181.17 751,553 -3.20(-1.74%)
Jan 24, 2018 186.74 187.38 183.06 184.37 1,002,292 -4.32(-2.29%)
Jan 23, 2018 188.08 188.71 187.39 188.69 488,496 +1.50(+0.80%)
Jan 22, 2018 186.16 187.24 185.27 187.19 415,934 +1.38(+0.74%)
Jan 19, 2018 186.46 186.75 184.71 185.81 396,228 +0.19(+0.10%)
Jan 18, 2018 184.73 186.53 184.51 185.62 1,054,570 +0.83(+0.45%)
Jan 17, 2018 181.26 185.04 181.07 184.79 379,047 +5.21(+2.90%)
Jan 16, 2018 180.51 181.69 178.53 179.58 487,802 +0.59(+0.33%)
Jan 12, 2018 178.99 178.99 178.99 0 +0.96(+0.54%)
Jan 11, 2018 177.54 178.12 176.81 178.03 346,718 +1.06(+0.60%)
Jan 10, 2018 176.97 676,821 -2.15(-1.20%)
Jan 09, 2018 181.38 181.38 178.92 179.12 488,172 -1.78(-0.98%)
Jan 08, 2018 179.61 181.46 179.05 180.90 540,919 +1.41(+0.79%)
Jan 05, 2018 179.27 180.23 178.23 179.49 390,220 +1.02(+0.57%)
Jan 04, 2018 178.78 179.07 177.04 178.47 444,985 +1.00(+0.56%)
Jan 03, 2018 175.37 177.52 174.97 177.47 442,361 +3.05(+1.75%)
Jan 02, 2018 170.73 174.49 170.52 174.42 953,387 +4.61(+2.71%)
Dec 29, 2017 169.81 169.81 169.81 0 -1.76(-1.03%)
Dec 28, 2017 171.63 172.00 171.27 171.57 262,989 +0.48(+0.28%)
Dec 27, 2017 170.55 171.96 170.33 171.09 264,812 +0.55(+0.32%)
Dec 26, 2017 170.09 170.70 169.11 170.54 226,677 -1.72(-1.00%)
Dec 22, 2017 171.76 172.35 171.10 172.26 292,640 -0.10(-0.06%)
Dec 21, 2017 174.77 174.77 172.12 172.36 583,664 -1.84(-1.06%)
Dec 20, 2017 174.76 174.97 172.71 174.20 447,374 +1.26(+0.73%)
Dec 19, 2017 173.10 173.58 172.06 172.94 759,549 -0.50(-0.29%)
Dec 18, 2017 171.88 173.53 171.00 173.44 1,162,954 +3.64(+2.14%)
Dec 15, 2017 168.05 170.24 167.13 169.80 1,127,531 +2.62(+1.57%)
Dec 14, 2017 167.46 168.29 166.77 167.18 296,378 -0.17(-0.10%)
Dec 13, 2017 167.96 168.83 167.25 167.35 326,749 -0.03(-0.02%)
Dec 12, 2017 168.67 168.67 167.17 167.38 435,897 -1.65(-0.98%)
Dec 11, 2017 168.29 169.47 167.82 169.03 1,749,421 +1.01(+0.60%)
Dec 08, 2017 170.82 170.90 167.87 168.02 655,313 -0.87(-0.52%)
Dec 07, 2017 168.49 169.41 167.80 168.89 972,545 +1.63(+0.97%)
Dec 06, 2017 165.08 167.56 164.38 167.26 723,524 +0.54(+0.32%)
Dec 05, 2017 165.75 169.76 164.54 166.72 1,780,097 +0.13(+0.08%)
Dec 04, 2017 172.72 172.93 165.55 166.59 1,628,464 -4.10(-2.40%)
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.