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 (%)
Aug 30, 2019 195.93 196.73 194.10 194.96 355,143 +0.91(+0.47%)
Aug 29, 2019 192.85 195.20 192.42 194.05 1,313,683 +4.55(+2.40%)
Aug 28, 2019 187.61 189.93 186.28 189.50 254,174 +1.19(+0.63%)
Aug 27, 2019 190.38 191.32 187.40 188.31 451,770 -0.70(-0.37%)
Aug 26, 2019 190.26 190.56 188.28 189.01 349,520 +1.59(+0.85%)
Aug 23, 2019 193.53 194.89 186.89 187.42 594,041 -8.65(-4.41%)
Aug 22, 2019 196.35 197.04 193.90 196.07 2,095,165 +0.13(+0.07%)
Aug 21, 2019 195.94 196.92 195.10 195.93 245,143 +1.59(+0.82%)
Aug 20, 2019 195.00 195.53 193.31 194.34 256,509 -0.72(-0.37%)
Aug 19, 2019 196.13 196.84 194.20 195.07 1,595,335 +3.52(+1.84%)
Aug 16, 2019 188.53 192.08 188.53 191.54 528,935 +4.97(+2.66%)
Aug 15, 2019 187.94 188.46 184.95 186.57 338,994 -0.34(-0.18%)
Aug 14, 2019 188.39 189.86 185.95 186.92 968,399 -5.93(-3.08%)
Aug 13, 2019 187.32 194.50 186.07 192.85 771,830 +5.53(+2.95%)
Aug 12, 2019 187.83 189.50 186.49 187.32 412,389 -2.48(-1.31%)
Aug 09, 2019 191.12 191.91 188.50 189.80 662,822 -3.37(-1.75%)
Aug 08, 2019 189.72 193.24 188.47 193.17 757,972 +5.21(+2.77%)
Aug 07, 2019 183.81 188.55 183.81 187.96 763,159 +1.18(+0.63%)
Aug 06, 2019 187.50 189.16 184.71 186.78 517,933 +2.35(+1.28%)
Aug 05, 2019 187.11 187.27 182.75 184.43 876,763 -8.32(-4.32%)
Aug 02, 2019 193.66 195.34 191.04 192.75 815,087 -2.89(-1.48%)
Aug 01, 2019 198.73 204.44 193.95 195.64 900,045 -3.94(-1.98%)
Jul 31, 2019 204.87 205.18 197.59 199.58 481,146 -6.85(-3.32%)
Jul 30, 2019 204.86 206.86 204.08 206.43 276,020 -0.47(-0.23%)
Jul 29, 2019 205.98 207.09 204.24 206.90 714,266 +0.56(+0.27%)
Jul 26, 2019 207.88 207.88 206.17 206.33 219,155 -0.06(-0.03%)
Jul 25, 2019 208.42 208.51 205.78 206.39 646,332 -3.52(-1.68%)
Jul 24, 2019 205.11 210.28 205.11 209.91 851,569 +6.21(+3.05%)
Jul 23, 2019 202.29 203.70 201.41 203.70 452,871 +2.58(+1.28%)
Jul 22, 2019 198.22 201.41 198.22 201.12 955,507 +3.77(+1.91%)
Jul 19, 2019 198.32 199.17 197.15 197.35 459,208 -0.56(-0.28%)
Jul 18, 2019 194.70 198.04 194.70 197.91 366,247 +3.15(+1.62%)
Jul 17, 2019 195.31 195.64 194.07 194.76 275,366 +0.58(+0.30%)
Jul 16, 2019 195.36 195.75 193.14 194.18 393,940 -2.09(-1.06%)
Jul 15, 2019 195.46 197.00 195.14 196.27 239,506 +1.70(+0.88%)
Jul 12, 2019 191.57 194.76 191.57 194.56 460,468 +3.48(+1.82%)
Jul 11, 2019 191.41 191.80 189.94 191.09 902,649 +0.53(+0.28%)
Jul 10, 2019 191.11 193.22 190.25 190.55 498,435 +1.52(+0.81%)
Jul 09, 2019 186.78 189.33 186.31 189.03 470,260 +1.17(+0.62%)
Jul 08, 2019 187.60 188.40 186.68 187.86 203,500 -1.47(-0.77%)
Jul 05, 2019 187.93 189.47 187.18 189.32 326,896 -1.09(-0.57%)
Jul 03, 2019 191.28 191.40 188.97 190.41 258,219 -0.88(-0.46%)
Jul 02, 2019 193.13 193.32 190.41 191.29 483,129 -2.30(-1.19%)
Jul 01, 2019 197.17 198.81 192.40 193.59 1,679,443 +4.65(+2.46%)
Jun 28, 2019 190.23 190.60 188.53 188.94 885,549 +0.24(+0.13%)
Jun 27, 2019 186.94 189.65 186.94 188.71 546,386 +2.70(+1.45%)
Jun 26, 2019 184.21 186.99 183.89 186.00 614,373 +5.82(+3.23%)
Jun 25, 2019 183.15 183.81 180.00 180.18 495,457 -2.52(-1.38%)
Jun 24, 2019 182.75 183.57 182.26 182.71 740,611 +0.19(+0.10%)
Jun 21, 2019 182.93 184.32 182.17 182.52 466,979 -1.05(-0.57%)
Jun 20, 2019 185.52 186.36 182.72 183.56 1,180,102 +1.53(+0.84%)
Jun 19, 2019 182.92 183.20 180.97 182.03 501,007 +0.36(+0.20%)
Jun 18, 2019 175.99 182.94 175.99 181.67 997,627 +7.53(+4.33%)
Jun 17, 2019 175.40 176.04 174.08 174.14 376,223 -1.30(-0.74%)
Jun 14, 2019 174.70 176.20 174.24 175.43 731,554 -4.53(-2.52%)
Jun 13, 2019 180.39 180.76 178.74 179.97 401,803 +0.86(+0.48%)
Jun 12, 2019 181.41 181.65 178.86 179.10 509,881 -4.26(-2.32%)
Jun 11, 2019 186.02 186.39 181.97 183.36 1,195,351 +0.73(+0.40%)
Jun 10, 2019 180.49 184.86 180.49 182.63 1,373,018 +4.34(+2.44%)
Jun 07, 2019 177.06 178.66 176.46 178.29 516,031 +1.99(+1.13%)
Jun 06, 2019 174.14 176.90 173.52 176.30 336,377 +2.41(+1.39%)
Jun 05, 2019 176.63 177.07 171.62 173.89 1,150,599 -1.26(-0.72%)
Jun 04, 2019 171.00 175.15 169.53 175.15 1,109,434 +7.34(+4.37%)
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.