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

218.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 175.78 176.13 172.84 173.00 451,215 -1.55(-0.89%)
Feb 27, 2018 175.21 177.53 174.56 174.56 487,748 -0.58(-0.33%)
Feb 26, 2018 172.46 175.18 172.44 175.14 388,412 +3.70(+2.16%)
Feb 23, 2018 169.63 171.44 169.09 171.44 507,490 +3.59(+2.14%)
Feb 22, 2018 169.19 169.60 167.30 167.85 520,295 -0.37(-0.22%)
Feb 21, 2018 171.11 171.25 168.11 168.22 511,315 -1.96(-1.15%)
Feb 20, 2018 166.70 171.39 166.53 170.18 893,299 +2.96(+1.77%)
Feb 16, 2018 167.22 167.22 167.22 0 -0.60(-0.36%)
Feb 15, 2018 167.41 167.84 164.59 167.82 617,173 +1.97(+1.19%)
Feb 14, 2018 160.78 166.10 160.47 165.84 427,171 +3.80(+2.34%)
Feb 13, 2018 162.38 160.68 162.05 527,837 -0.19(-0.12%)
Feb 12, 2018 161.29 163.29 159.79 162.23 1,053,014 +3.06(+1.92%)
Feb 09, 2018 158.24 160.30 152.70 159.17 2,118,689 +4.45(+2.88%)
Feb 08, 2018 162.26 162.71 154.59 154.72 1,482,888 -6.78(-4.20%)
Feb 07, 2018 163.96 165.43 161.47 161.50 1,162,101 -3.54(-2.14%)
Feb 06, 2018 156.83 165.24 156.47 165.04 1,439,511 +3.18(+1.97%)
Feb 05, 2018 164.67 168.36 158.81 161.86 1,394,895 -5.29(-3.16%)
Feb 02, 2018 170.36 170.49 167.06 167.15 1,155,118 -4.62(-2.69%)
Feb 01, 2018 171.25 174.31 170.98 171.77 447,185 -0.85(-0.49%)
Jan 31, 2018 173.24 173.85 171.67 172.62 414,524 +1.39(+0.81%)
Jan 30, 2018 172.18 172.52 171.00 171.23 694,430 -3.47(-1.99%)
Jan 29, 2018 174.31 175.92 172.63 174.70 579,278 -0.25(-0.14%)
Jan 26, 2018 171.82 174.98 171.74 174.95 594,165 +5.42(+3.20%)
Jan 25, 2018 174.41 174.85 169.53 169.53 803,144 -2.99(-1.74%)
Jan 24, 2018 174.74 175.34 171.30 172.53 1,071,096 -4.04(-2.29%)
Jan 23, 2018 176.00 176.59 175.35 176.57 522,029 +1.40(+0.80%)
Jan 22, 2018 174.20 175.21 173.37 175.16 444,486 +1.29(+0.74%)
Jan 19, 2018 174.48 174.75 172.84 173.87 423,427 +0.18(+0.10%)
Jan 18, 2018 172.86 174.55 172.66 173.70 1,126,962 +0.78(+0.45%)
Jan 17, 2018 169.62 173.15 169.44 172.92 405,067 +4.88(+2.90%)
Jan 16, 2018 168.91 170.02 167.06 168.04 521,288 +0.55(+0.33%)
Jan 12, 2018 167.49 167.49 167.49 0 +0.90(+0.54%)
Jan 11, 2018 166.13 166.68 165.45 166.59 370,519 +0.99(+0.60%)
Jan 10, 2018 165.60 723,282 -2.01(-1.20%)
Jan 09, 2018 169.73 169.73 167.43 167.61 521,683 -1.66(-0.98%)
Jan 08, 2018 168.07 169.80 167.55 169.28 578,051 +1.32(+0.79%)
Jan 05, 2018 167.75 168.65 166.78 167.96 417,007 +0.95(+0.57%)
Jan 04, 2018 167.30 167.57 165.67 167.01 475,531 +0.94(+0.56%)
Jan 03, 2018 164.10 166.12 163.73 166.07 472,727 +2.85(+1.75%)
Jan 02, 2018 159.76 163.28 159.57 163.22 1,018,834 +4.31(+2.71%)
Dec 29, 2017 158.90 158.90 158.90 0 -1.65(-1.03%)
Dec 28, 2017 160.60 160.95 160.27 160.55 281,042 +0.45(+0.28%)
Dec 27, 2017 159.59 160.91 159.39 160.10 282,990 +0.51(+0.32%)
Dec 26, 2017 159.16 159.74 158.25 159.59 242,237 -1.61(-1.00%)
Dec 22, 2017 160.73 161.28 160.11 161.19 312,728 -0.09(-0.06%)
Dec 21, 2017 163.54 163.54 161.06 161.29 623,730 -1.72(-1.06%)
Dec 20, 2017 163.53 163.73 161.62 163.01 478,084 +1.18(+0.73%)
Dec 19, 2017 161.98 162.43 161.01 161.83 811,689 -0.17(-0.11%)
Dec 18, 2017 160.54 162.09 159.72 162.00 1,245,060 +3.40(+2.14%)
Dec 15, 2017 156.97 159.01 156.11 158.60 1,207,136 +2.45(+1.57%)
Dec 14, 2017 156.42 157.19 155.77 156.16 317,302 -0.16(-0.10%)
Dec 13, 2017 156.88 157.70 156.22 156.31 349,818 -0.03(-0.02%)
Dec 12, 2017 157.55 157.55 156.15 156.34 466,672 -1.54(-0.98%)
Dec 11, 2017 157.19 158.29 156.75 157.88 1,872,933 +0.94(+0.60%)
Dec 08, 2017 159.56 159.63 156.80 156.94 701,579 -0.81(-0.51%)
Dec 07, 2017 157.38 158.24 156.73 157.75 1,041,208 +1.52(+0.97%)
Dec 06, 2017 154.19 156.51 153.54 156.23 774,606 +0.50(+0.32%)
Dec 05, 2017 154.82 158.56 153.69 155.73 1,905,774 +0.12(+0.08%)
Dec 04, 2017 161.33 161.53 154.63 155.60 1,743,436 -3.83(-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.