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

397.91 USD -3.23 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 188.99 189.99 188.46 189.54 575,200 +2.77(+1.48%)
Mar 28, 2019 187.39 189.07 185.45 186.77 462,205 -0.31(-0.17%)
Mar 27, 2019 189.96 190.59 185.64 187.08 1,323,711 -2.66(-1.40%)
Mar 26, 2019 190.58 191.44 188.32 189.74 1,280,446 +1.80(+0.96%)
Mar 25, 2019 188.97 190.73 186.37 187.94 981,281 -2.38(-1.25%)
Mar 22, 2019 195.02 195.30 190.16 190.32 1,472,300 -5.52(-2.82%)
Mar 21, 2019 189.48 197.14 189.48 195.84 934,083 +6.54(+3.45%)
Mar 20, 2019 191.20 192.19 188.14 189.30 836,211 -2.31(-1.21%)
Mar 19, 2019 190.45 192.19 190.43 191.61 663,803 +2.45(+1.30%)
Mar 18, 2019 189.88 190.84 187.94 189.16 898,994 -0.29(-0.15%)
Mar 15, 2019 186.33 190.93 186.28 189.45 1,317,500 +5.34(+2.90%)
Mar 14, 2019 185.22 186.09 184.10 184.11 591,905 -1.01(-0.55%)
Mar 13, 2019 185.65 186.69 184.97 185.12 410,175 +0.74(+0.40%)
Mar 12, 2019 184.36 185.46 182.78 184.38 656,135 +0.69(+0.38%)
Mar 11, 2019 180.41 184.57 180.20 183.69 664,625 +4.18(+2.33%)
Mar 08, 2019 176.56 179.66 175.91 179.51 497,000 -0.16(-0.09%)
Mar 07, 2019 180.91 180.91 178.45 179.67 994,625 -1.96(-1.08%)
Mar 06, 2019 184.17 184.61 181.50 181.63 468,190 -3.05(-1.65%)
Mar 05, 2019 184.89 185.73 183.83 184.68 443,484 -0.71(-0.38%)
Mar 04, 2019 186.65 187.30 183.09 185.39 585,219 +0.02(+0.01%)
Mar 01, 2019 185.49 186.27 183.45 185.37 477,700 +1.63(+0.89%)
Feb 28, 2019 182.85 184.27 182.25 183.74 411,962 +0.11(+0.06%)
Feb 27, 2019 185.11 185.11 181.63 183.63 987,969 -2.23(-1.20%)
Feb 26, 2019 186.52 187.26 185.28 185.86 288,370 -1.17(-0.63%)
Feb 25, 2019 188.29 189.23 186.90 187.03 784,892 +1.53(+0.82%)
Feb 22, 2019 184.97 185.77 184.25 185.50 293,500 +1.97(+1.07%)
Feb 21, 2019 184.92 185.33 183.00 183.53 384,303 -1.37(-0.74%)
Feb 20, 2019 183.78 186.06 183.78 184.90 345,719 +1.56(+0.85%)
Feb 19, 2019 182.75 184.52 182.53 183.34 394,306 -0.25(-0.14%)
Feb 15, 2019 184.10 184.60 182.60 183.59 247,400 +0.94(+0.51%)
Feb 14, 2019 181.54 184.00 181.34 182.65 334,890 +0.49(+0.27%)
Feb 13, 2019 182.48 183.57 181.62 182.16 302,198 +0.58(+0.32%)
Feb 12, 2019 180.01 182.03 179.75 181.58 673,306 +3.76(+2.11%)
Feb 11, 2019 177.36 178.28 176.41 177.82 247,181 +0.87(+0.49%)
Feb 08, 2019 174.82 177.32 173.86 176.95 627,600 -0.31(-0.17%)
Feb 07, 2019 178.97 179.79 175.70 177.26 1,153,342 -3.93(-2.17%)
Feb 06, 2019 178.62 182.63 178.62 181.19 858,643 +4.75(+2.69%)
Feb 05, 2019 175.49 177.29 175.18 176.44 431,781 +0.80(+0.46%)
Feb 04, 2019 174.66 175.66 173.40 175.64 209,247 +0.88(+0.50%)
Feb 01, 2019 172.89 175.60 172.81 174.76 504,900 +2.07(+1.20%)
Jan 31, 2019 172.42 174.24 171.10 172.69 493,868 -0.08(-0.05%)
Jan 30, 2019 170.90 173.38 168.96 172.77 1,046,569 +4.87(+2.90%)
Jan 29, 2019 170.37 170.92 167.61 167.90 1,465,493 -2.46(-1.44%)
Jan 28, 2019 167.47 171.73 166.93 170.36 816,290 -3.43(-1.97%)
Jan 25, 2019 170.94 174.51 169.74 173.79 1,042,200 +3.53(+2.07%)
Jan 24, 2019 164.57 170.85 164.51 170.26 1,981,737 +9.35(+5.81%)
Jan 23, 2019 162.95 163.61 159.49 160.91 700,933 -1.14(-0.70%)
Jan 22, 2019 165.24 165.24 160.85 162.05 710,185 -4.80(-2.88%)
Jan 18, 2019 164.33 167.85 163.82 166.85 524,800 +4.23(+2.60%)
Jan 17, 2019 160.01 163.88 159.12 162.62 1,044,474 +1.49(+0.92%)
Jan 16, 2019 162.91 163.88 161.13 161.13 285,038 -1.49(-0.92%)
Jan 15, 2019 162.58 164.37 161.95 162.62 293,997 +0.47(+0.29%)
Jan 14, 2019 162.97 163.25 161.32 162.15 284,509 -2.68(-1.63%)
Jan 11, 2019 162.37 166.18 161.84 164.83 430,100 +1.75(+1.07%)
Jan 10, 2019 160.05 163.35 159.94 163.08 418,898 +1.43(+0.88%)
Jan 09, 2019 159.03 162.33 159.03 161.65 768,224 +4.05(+2.57%)
Jan 08, 2019 160.00 160.00 155.58 157.60 509,914 -0.69(-0.44%)
Jan 07, 2019 155.88 159.80 155.23 158.29 559,863 +2.87(+1.85%)
Jan 04, 2019 151.49 155.96 150.95 155.42 845,700 +6.71(+4.51%)
Jan 03, 2019 154.32 155.29 148.64 148.71 1,023,400 -9.21(-5.83%)
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.