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 (%)
Jul 31, 2018 174.36 176.78 174.04 174.35 805,442 +1.15(+0.66%)
Jul 30, 2018 174.84 175.31 172.34 173.20 886,693 -1.71(-0.98%)
Jul 27, 2018 175.81 177.39 173.62 174.91 1,841,740 -0.78(-0.44%)
Jul 26, 2018 175.80 172.33 175.69 2,587,703 +3.36(+1.95%)
Jul 25, 2018 171.60 172.48 169.40 172.33 5,763,376 +0.65(+0.38%)
Jul 24, 2018 174.65 175.49 171.43 171.68 668,127 -1.89(-1.09%)
Jul 23, 2018 172.44 173.86 170.20 173.57 355,119 +0.24(+0.14%)
Jul 20, 2018 174.30 172.45 173.33 309,236 -0.82(-0.47%)
Jul 19, 2018 174.20 174.85 173.02 174.15 309,031 -0.38(-0.22%)
Jul 18, 2018 173.98 174.84 173.41 174.53 327,498 +1.33(+0.77%)
Jul 17, 2018 169.60 173.26 169.33 173.20 1,468,446 +2.45(+1.44%)
Jul 16, 2018 171.23 171.89 170.61 170.75 217,298 -0.23(-0.14%)
Jul 13, 2018 172.09 172.09 170.73 170.98 284,839 -0.62(-0.36%)
Jul 12, 2018 170.01 171.84 169.00 171.60 804,275 +1.15(+0.67%)
Jul 11, 2018 172.13 173.15 170.31 170.46 708,818 -4.49(-2.57%)
Jul 10, 2018 173.44 175.31 173.18 174.95 497,814 +1.83(+1.06%)
Jul 09, 2018 173.75 173.79 171.09 173.12 482,367 +1.10(+0.64%)
Jul 06, 2018 169.92 172.30 169.01 172.01 802,906 +2.09(+1.23%)
Jul 05, 2018 166.98 169.96 166.98 169.93 474,936 +4.43(+2.67%)
Jul 03, 2018 165.50 165.50 165.50 0 -3.07(-1.82%)
Jul 02, 2018 166.07 168.61 164.80 168.57 743,860 +1.05(+0.63%)
Jun 29, 2018 168.71 169.56 167.52 167.52 453,291 +0.35(+0.21%)
Jun 28, 2018 165.42 167.55 165.20 167.18 1,442,650 +1.26(+0.76%)
Jun 27, 2018 170.88 171.27 165.83 165.92 838,363 -4.06(-2.39%)
Jun 26, 2018 169.93 170.82 169.13 169.98 3,902,671 +0.60(+0.36%)
Jun 25, 2018 172.63 172.63 167.20 169.37 1,936,404 -5.13(-2.94%)
Jun 22, 2018 176.75 176.87 174.17 174.51 397,277 -1.39(-0.79%)
Jun 21, 2018 179.31 179.39 175.64 175.90 443,388 -2.21(-1.24%)
Jun 20, 2018 178.27 179.02 177.30 178.11 714,486 +0.85(+0.48%)
Jun 19, 2018 176.55 177.39 174.56 177.26 936,272 -1.97(-1.10%)
Jun 18, 2018 179.82 179.82 177.57 179.23 596,385 -1.74(-0.96%)
Jun 15, 2018 181.19 181.13 180.97 399,546 -0.16(-0.09%)
Jun 14, 2018 181.09 182.00 180.04 181.13 582,081 +1.08(+0.60%)
Jun 13, 2018 180.44 181.96 179.85 180.05 3,258,789 -0.27(-0.15%)
Jun 12, 2018 179.85 180.44 178.71 180.32 331,835 +0.93(+0.52%)
Jun 11, 2018 179.47 180.31 178.81 179.40 454,876 -0.35(-0.19%)
Jun 08, 2018 179.29 180.09 178.30 179.74 864,635 -1.62(-0.89%)
Jun 07, 2018 183.17 183.38 180.06 181.36 741,660 -1.63(-0.89%)
Jun 06, 2018 182.99 181.08 182.99 451,227 +1.15(+0.63%)
Jun 05, 2018 181.46 182.33 180.77 181.84 228,294 +0.86(+0.48%)
Jun 04, 2018 180.03 181.19 179.35 180.98 416,743 +1.42(+0.79%)
Jun 01, 2018 177.13 179.56 176.50 179.56 377,364 +4.00(+2.28%)
May 31, 2018 176.55 177.35 175.28 175.56 571,708 -1.28(-0.73%)
May 30, 2018 176.65 178.16 175.97 176.84 762,788 +1.14(+0.65%)
May 29, 2018 176.01 177.18 174.48 175.70 547,508 -1.07(-0.60%)
May 25, 2018 176.76 176.76 176.76 0 +1.41(+0.81%)
May 24, 2018 174.77 175.72 173.18 175.35 404,338 +0.70(+0.40%)
May 23, 2018 172.36 174.70 171.64 174.65 369,825 +0.94(+0.54%)
May 22, 2018 174.22 175.03 173.12 173.71 532,591 +0.97(+0.56%)
May 21, 2018 173.55 174.45 171.23 172.75 524,711 +1.71(+1.00%)
May 18, 2018 171.97 172.21 170.42 171.03 737,577 -2.48(-1.43%)
May 17, 2018 173.62 174.93 172.21 173.51 463,089 -0.51(-0.29%)
May 16, 2018 173.17 174.39 171.71 174.02 434,647 +2.21(+1.29%)
May 15, 2018 172.55 173.04 170.57 171.81 449,817 -1.88(-1.08%)
May 14, 2018 173.74 175.78 173.38 173.69 588,553 +2.10(+1.22%)
May 11, 2018 171.88 173.20 171.28 171.59 661,164 -1.26(-0.73%)
May 10, 2018 170.72 172.93 170.62 172.86 442,429 +3.09(+1.82%)
May 09, 2018 167.84 169.89 167.46 169.77 371,545 +2.55(+1.52%)
May 08, 2018 166.13 167.45 165.49 167.22 429,310 +0.98(+0.59%)
May 07, 2018 165.99 167.01 165.39 166.24 421,687 +1.59(+0.97%)
May 04, 2018 160.00 164.93 159.27 164.64 703,920 +3.78(+2.35%)
May 03, 2018 158.66 161.57 157.45 160.87 852,991 +0.96(+0.60%)
May 02, 2018 160.78 161.29 159.24 159.91 549,227 -0.71(-0.44%)
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.