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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 204.91 205.22 197.63 199.62 481,044 -6.85(-3.32%)
Jul 30, 2019 204.90 206.90 204.12 206.47 275,962 -0.47(-0.23%)
Jul 29, 2019 206.02 207.14 204.28 206.94 714,114 +0.56(+0.27%)
Jul 26, 2019 207.92 207.92 206.22 206.38 219,109 -0.06(-0.03%)
Jul 25, 2019 208.46 208.56 205.82 206.43 646,195 -3.52(-1.68%)
Jul 24, 2019 205.16 210.33 205.16 209.96 851,389 +6.21(+3.05%)
Jul 23, 2019 202.33 203.75 201.45 203.75 452,775 +2.58(+1.28%)
Jul 22, 2019 198.26 201.45 198.26 201.17 955,305 +3.77(+1.91%)
Jul 19, 2019 198.37 199.21 197.19 197.40 459,111 -0.56(-0.28%)
Jul 18, 2019 194.74 198.08 194.74 197.96 366,169 +3.15(+1.62%)
Jul 17, 2019 195.35 195.68 194.11 194.80 275,308 +0.58(+0.30%)
Jul 16, 2019 195.40 195.79 193.19 194.22 393,857 -2.09(-1.06%)
Jul 15, 2019 195.50 197.04 195.19 196.31 239,455 +1.70(+0.88%)
Jul 12, 2019 191.61 194.80 191.61 194.60 460,371 +3.48(+1.82%)
Jul 11, 2019 191.45 191.84 189.98 191.13 902,458 +0.53(+0.28%)
Jul 10, 2019 191.15 193.26 190.29 190.59 498,329 +1.52(+0.81%)
Jul 09, 2019 186.82 189.38 186.35 189.07 470,161 +1.17(+0.62%)
Jul 08, 2019 187.64 188.44 186.72 187.90 203,457 -1.47(-0.77%)
Jul 05, 2019 187.97 189.51 187.22 189.37 326,826 -1.09(-0.57%)
Jul 03, 2019 191.32 191.44 189.01 190.45 258,164 -0.88(-0.46%)
Jul 02, 2019 193.18 193.37 190.45 191.33 483,027 -2.31(-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.