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

461.92 USD -5.24 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 209.42 211.92 209.42 211.56 1,028,084 +1.66(+0.79%)
Apr 29, 2019 210.25 210.68 208.90 209.90 893,544 -0.25(-0.12%)
Apr 26, 2019 207.87 210.25 205.82 210.15 1,127,000 -1.75(-0.83%)
Apr 25, 2019 214.97 215.28 210.13 211.90 689,262 -3.79(-1.76%)
Apr 24, 2019 213.85 218.00 213.76 215.69 675,320 +1.98(+0.93%)
Apr 23, 2019 212.71 214.50 212.21 213.71 671,630 +2.18(+1.03%)
Apr 22, 2019 211.03 212.14 209.75 211.53 303,868 -0.16(-0.08%)
Apr 18, 2019 212.00 212.29 210.68 211.69 361,300 +0.03(+0.01%)
Apr 17, 2019 212.48 214.22 210.00 211.66 1,091,874 +3.45(+1.66%)
Apr 16, 2019 203.03 208.39 203.03 208.21 1,069,637 +6.46(+3.20%)
Apr 15, 2019 203.59 203.59 200.68 201.75 590,006 -1.51(-0.74%)
Apr 12, 2019 202.34 203.40 201.72 203.26 343,500 +2.78(+1.39%)
Apr 11, 2019 201.17 201.94 199.97 200.48 311,848 -0.17(-0.08%)
Apr 10, 2019 198.88 201.29 198.71 200.65 422,454 +1.54(+0.77%)
Apr 09, 2019 200.05 200.05 198.07 199.11 494,140 -2.09(-1.04%)
Apr 08, 2019 199.86 201.42 199.43 201.20 460,123 +0.47(+0.23%)
Apr 05, 2019 200.48 200.82 199.29 200.73 407,900 +1.44(+0.72%)
Apr 04, 2019 198.61 200.53 198.21 199.29 539,093 +0.43(+0.22%)
Apr 03, 2019 196.91 200.65 196.86 198.86 1,072,715 +4.30(+2.21%)
Apr 02, 2019 194.37 195.02 193.40 194.56 486,486 +0.29(+0.15%)
Apr 01, 2019 192.33 194.50 191.65 194.27 654,791 +4.73(+2.50%)
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%)
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.