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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 154.27 155.03 152.48 153.84 1,234,436 +1.93(+1.27%)
Oct 30, 2018 145.43 152.06 145.43 151.91 881,683 +6.06(+4.15%)
Oct 29, 2018 150.37 151.06 143.09 145.85 1,561,582 -1.54(-1.04%)
Oct 26, 2018 146.73 149.99 144.99 147.39 1,380,694 -2.61(-1.74%)
Oct 25, 2018 147.56 151.14 147.33 150.00 3,257,904 +3.28(+2.23%)
Oct 24, 2018 154.39 154.39 146.46 146.72 3,253,820 -10.30(-6.56%)
Oct 23, 2018 153.71 157.89 152.01 157.02 1,512,950 -0.82(-0.52%)
Oct 22, 2018 157.70 158.76 156.38 157.84 1,385,479 +0.96(+0.61%)
Oct 19, 2018 160.25 161.16 156.21 156.88 1,194,362 -2.39(-1.50%)
Oct 18, 2018 162.68 162.69 158.67 159.26 1,433,095 -4.09(-2.50%)
Oct 17, 2018 165.20 165.52 162.22 163.35 856,437 -0.65(-0.40%)
Oct 16, 2018 160.60 164.23 160.42 164.00 690,353 +5.17(+3.26%)
Oct 15, 2018 159.45 160.60 158.25 158.83 1,371,437 -1.31(-0.82%)
Oct 12, 2018 161.53 162.43 157.81 160.14 1,714,691 +2.86(+1.82%)
Oct 11, 2018 158.58 162.03 156.06 157.28 1,543,178 -1.59(-1.00%)
Oct 10, 2018 164.04 164.15 158.74 158.87 2,138,497 -7.34(-4.41%)
Oct 09, 2018 165.48 167.04 165.18 166.20 568,373 -0.19(-0.11%)
Oct 08, 2018 166.90 168.41 164.96 166.39 759,946 -1.88(-1.12%)
Oct 05, 2018 172.40 172.57 166.70 168.27 860,364 -4.08(-2.37%)
Oct 04, 2018 174.25 174.54 170.86 172.35 677,662 -3.11(-1.77%)
Oct 03, 2018 176.06 176.68 173.89 175.46 701,331 +0.16(+0.09%)
Oct 02, 2018 174.83 177.71 174.83 175.29 712,150 +0.00(+0.00%)
Oct 01, 2018 175.59 176.73 174.88 175.29 361,982 +0.60(+0.35%)
Sep 28, 2018 173.40 175.30 172.87 174.69 839,073 +1.10(+0.63%)
Sep 27, 2018 173.50 174.28 172.99 173.59 372,759 +0.65(+0.38%)
Sep 26, 2018 173.94 174.98 172.75 172.94 370,619 -1.81(-1.03%)
Sep 25, 2018 177.15 177.15 174.28 174.75 521,495 -2.83(-1.59%)
Sep 24, 2018 175.54 177.66 175.17 177.58 295,560 +0.61(+0.34%)
Sep 21, 2018 177.62 178.28 176.51 176.97 605,614 -0.48(-0.27%)
Sep 20, 2018 176.71 178.12 176.45 177.45 512,794 +2.12(+1.21%)
Sep 19, 2018 175.12 176.16 174.59 175.32 391,905 +0.27(+0.16%)
Sep 18, 2018 174.26 176.11 174.26 175.05 465,553 +1.49(+0.86%)
Sep 17, 2018 175.36 175.82 173.34 173.56 541,803 -2.45(-1.39%)
Sep 14, 2018 175.06 176.71 174.55 176.01 701,904 +1.95(+1.12%)
Sep 13, 2018 173.99 176.24 173.43 174.06 765,923 +1.96(+1.14%)
Sep 12, 2018 171.86 172.17 168.33 172.09 748,804 -2.01(-1.16%)
Sep 11, 2018 175.10 175.33 173.17 174.10 615,449 -1.70(-0.97%)
Sep 10, 2018 175.20 175.85 174.17 175.80 337,326 +1.84(+1.06%)
Sep 07, 2018 174.36 176.49 173.55 173.96 2,979,448 -0.72(-0.41%)
Sep 06, 2018 178.76 178.91 174.50 174.69 529,902 -4.75(-2.65%)
Sep 05, 2018 180.15 180.63 177.93 179.44 560,411 -0.87(-0.48%)
Sep 04, 2018 178.23 180.39 177.84 180.31 457,397 +1.44(+0.80%)
Aug 31, 2018 178.88 178.88 178.88 0 +0.97(+0.54%)
Aug 30, 2018 179.10 179.78 177.66 177.91 642,433 -1.61(-0.90%)
Aug 29, 2018 179.05 180.07 178.42 179.52 1,518,154 +0.47(+0.26%)
Aug 28, 2018 179.31 179.82 177.32 179.05 573,211 +0.69(+0.38%)
Aug 27, 2018 177.00 179.69 176.61 178.36 6,339,106 +2.79(+1.59%)
Aug 24, 2018 173.83 175.66 173.80 175.57 597,953 +2.51(+1.45%)
Aug 23, 2018 172.78 174.34 172.78 173.06 655,254 +0.20(+0.11%)
Aug 22, 2018 171.70 173.09 170.64 172.86 510,815 +0.81(+0.47%)
Aug 21, 2018 169.30 172.50 169.26 172.05 904,263 +3.29(+1.95%)
Aug 20, 2018 169.15 169.76 166.87 168.76 339,462 -0.15(-0.09%)
Aug 17, 2018 168.67 169.37 166.40 168.91 778,616 -1.27(-0.75%)
Aug 16, 2018 171.53 171.76 169.72 170.18 503,531 -0.22(-0.13%)
Aug 15, 2018 171.31 172.03 168.64 170.40 1,088,091 -2.40(-1.39%)
Aug 14, 2018 174.16 174.43 172.65 172.79 570,872 -0.35(-0.20%)
Aug 13, 2018 173.20 174.65 172.94 173.14 598,478 +0.25(+0.15%)
Aug 10, 2018 173.61 174.37 172.07 172.89 1,152,178 -4.40(-2.48%)
Aug 09, 2018 178.26 178.51 177.25 177.29 786,924 -1.77(-0.99%)
Aug 08, 2018 178.67 179.42 177.97 179.06 396,032 +0.41(+0.23%)
Aug 07, 2018 178.09 178.75 177.40 178.64 3,504,032 +1.41(+0.80%)
Aug 06, 2018 175.83 177.26 174.88 177.23 275,996 +1.06(+0.60%)
Aug 03, 2018 175.92 176.33 175.09 176.17 476,767 +0.37(+0.21%)
Aug 02, 2018 172.52 176.03 171.90 175.80 799,207 +1.71(+0.98%)
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.