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

457.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 215.13 215.46 207.49 209.58 458,191 -7.19(-3.32%)
Jul 30, 2019 215.12 217.22 214.30 216.77 262,852 -0.49(-0.23%)
Jul 29, 2019 216.30 217.47 214.47 217.26 680,189 +0.59(+0.27%)
Jul 26, 2019 218.29 218.29 216.50 216.67 208,700 -0.06(-0.03%)
Jul 25, 2019 218.86 218.96 216.09 216.73 615,496 -3.70(-1.68%)
Jul 24, 2019 215.39 220.82 215.39 220.43 810,942 +6.52(+3.05%)
Jul 23, 2019 212.42 213.91 211.50 213.91 431,265 +2.71(+1.28%)
Jul 22, 2019 208.15 211.50 208.15 211.20 909,921 +3.96(+1.91%)
Jul 19, 2019 208.26 209.15 207.03 207.24 437,300 -0.59(-0.28%)
Jul 18, 2019 204.45 207.96 204.45 207.83 348,774 +3.31(+1.62%)
Jul 17, 2019 205.09 205.44 203.79 204.52 262,229 +0.61(+0.30%)
Jul 16, 2019 205.15 205.56 202.82 203.91 375,146 -2.19(-1.06%)
Jul 15, 2019 205.25 206.87 204.92 206.10 228,080 +1.79(+0.88%)
Jul 12, 2019 201.17 204.52 201.17 204.31 438,500 +3.65(+1.82%)
Jul 11, 2019 201.00 201.41 199.46 200.66 859,585 +0.56(+0.28%)
Jul 10, 2019 200.68 202.90 199.78 200.10 474,655 +1.60(+0.81%)
Jul 09, 2019 196.14 198.82 195.64 198.50 447,825 +1.23(+0.62%)
Jul 08, 2019 197.00 197.84 196.03 197.27 193,792 -1.54(-0.77%)
Jul 05, 2019 197.34 198.96 196.55 198.81 311,300 -1.14(-0.57%)
Jul 03, 2019 200.86 200.99 198.44 199.95 245,900 -0.92(-0.46%)
Jul 02, 2019 202.81 203.01 199.95 200.87 460,080 -2.42(-1.19%)
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.