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

445.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 148.92 146.57 146.98 505,823 -1.15(-0.78%)
Jul 28, 2017 148.02 148.74 147.40 148.13 401,873 -0.57(-0.38%)
Jul 27, 2017 151.45 151.65 146.93 148.70 942,643 -2.30(-1.52%)
Jul 26, 2017 150.69 151.65 150.15 151.00 668,165 +1.64(+1.10%)
Jul 25, 2017 149.18 149.72 147.82 149.36 400,866 -0.13(-0.09%)
Jul 24, 2017 150.16 150.16 149.21 149.49 404,202 -0.45(-0.30%)
Jul 21, 2017 150.24 150.24 149.20 149.94 327,969 -1.29(-0.85%)
Jul 20, 2017 150.85 151.43 149.68 151.23 509,022 +0.44(+0.29%)
Jul 19, 2017 150.27 150.83 149.76 150.79 470,172 +1.38(+0.92%)
Jul 18, 2017 148.06 149.44 147.51 149.41 339,087 +0.46(+0.31%)
Jul 17, 2017 150.07 150.12 148.45 148.95 231,134 -0.61(-0.41%)
Jul 14, 2017 148.39 149.64 148.04 149.56 411,549 +1.98(+1.34%)
Jul 13, 2017 148.20 149.16 147.14 147.58 510,924 -0.46(-0.31%)
Jul 12, 2017 147.17 148.36 146.65 148.04 559,394 +2.33(+1.60%)
Jul 11, 2017 144.13 145.77 144.04 145.71 321,811 +1.20(+0.83%)
Jul 10, 2017 143.41 144.88 142.51 144.51 326,121 +1.65(+1.15%)
Jul 07, 2017 141.17 143.43 141.17 142.86 1,124,757 +2.37(+1.69%)
Jul 06, 2017 139.80 141.64 139.28 140.49 687,692 -0.62(-0.44%)
Jul 05, 2017 138.73 141.29 138.73 141.11 639,412 +2.83(+2.05%)
Jul 03, 2017 141.33 141.52 138.23 138.28 590,585 -1.92(-1.37%)
Jun 30, 2017 141.41 141.98 139.59 140.20 497,585 -0.77(-0.55%)
Jun 29, 2017 143.99 143.99 139.04 140.97 983,096 -3.60(-2.49%)
Jun 28, 2017 142.93 144.73 141.56 144.57 761,827 +2.46(+1.73%)
Jun 27, 2017 145.49 145.49 142.05 142.11 640,519 -4.26(-2.91%)
Jun 26, 2017 148.48 149.28 145.59 146.37 627,606 -1.27(-0.86%)
Jun 23, 2017 148.47 147.64 324,361 +0.44(+0.30%)
Jun 22, 2017 147.50 147.86 146.50 147.20 433,277 -0.34(-0.23%)
Jun 21, 2017 146.53 147.61 145.99 147.54 462,312 +1.69(+1.16%)
Jun 20, 2017 148.29 148.47 145.82 145.85 397,662 -1.66(-1.13%)
Jun 19, 2017 146.36 147.75 146.24 147.51 485,216 +2.75(+1.90%)
Jun 16, 2017 145.72 146.43 144.31 144.76 529,680 -0.58(-0.40%)
Jun 15, 2017 144.05 145.79 143.86 145.34 1,177,273 -1.16(-0.79%)
Jun 14, 2017 148.66 148.66 144.87 146.50 704,282 -1.55(-1.05%)
Jun 13, 2017 149.29 149.50 146.24 148.05 1,072,218 +1.00(+0.68%)
Jun 12, 2017 146.05 147.59 142.81 147.05 1,759,100 -0.85(-0.57%)
Jun 09, 2017 155.52 155.95 144.91 147.90 1,701,369 -6.49(-4.20%)
Jun 08, 2017 152.85 154.45 151.53 154.39 539,158 +2.77(+1.83%)
Jun 07, 2017 151.25 152.22 150.85 151.62 420,893 +1.12(+0.74%)
Jun 06, 2017 149.45 151.53 149.23 150.50 413,556 +0.49(+0.33%)
Jun 05, 2017 149.60 150.81 149.54 150.01 328,875 +0.36(+0.24%)
Jun 02, 2017 149.08 149.83 147.96 149.65 432,476 +1.51(+1.02%)
Jun 01, 2017 148.56 148.56 147.30 148.14 354,444 +0.15(+0.10%)
May 31, 2017 149.07 149.37 147.28 147.99 535,128 -0.02(-0.01%)
May 30, 2017 147.02 148.37 146.85 148.01 387,515 +0.98(+0.67%)
May 26, 2017 146.24 147.10 145.40 147.03 263,204 +0.67(+0.46%)
May 25, 2017 146.06 146.88 145.42 146.36 337,845 +0.74(+0.51%)
May 24, 2017 145.65 145.89 144.95 145.62 339,557 +0.94(+0.65%)
May 23, 2017 145.39 145.40 143.57 144.68 253,362 -0.58(-0.40%)
May 22, 2017 144.62 145.32 144.29 145.26 666,693 +1.57(+1.09%)
May 19, 2017 143.45 144.19 143.32 143.69 893,781 +1.57(+1.10%)
May 18, 2017 139.58 142.52 139.16 142.12 701,243 +2.60(+1.86%)
May 17, 2017 144.10 144.39 139.40 139.52 1,030,635 -6.29(-4.31%)
May 16, 2017 144.42 145.87 143.75 145.81 355,756 +2.06(+1.43%)
May 15, 2017 142.16 143.84 141.75 143.75 374,354 +2.19(+1.55%)
May 12, 2017 141.35 141.73 140.75 141.56 191,070 +0.40(+0.28%)
May 11, 2017 140.54 141.81 139.40 141.16 697,032 +0.51(+0.36%)
May 10, 2017 139.43 140.91 139.39 140.65 834,535 +2.92(+2.12%)
May 09, 2017 136.57 138.13 136.38 137.73 426,980 +1.35(+0.99%)
May 08, 2017 136.85 137.10 136.12 136.38 267,253 -0.54(-0.39%)
May 05, 2017 136.74 136.92 135.64 136.92 300,734 +0.54(+0.40%)
May 04, 2017 136.95 136.95 135.80 136.38 406,534 -0.10(-0.07%)
May 03, 2017 135.29 136.68 135.25 136.48 381,602 +0.47(+0.35%)
May 02, 2017 137.10 137.10 135.31 136.01 1,130,906 -1.45(-1.05%)
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.