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

445.03 USD +2.26 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 170.30 171.59 167.99 168.72 600,846 -1.87(-1.10%)
Apr 27, 2018 173.97 174.15 169.74 170.59 1,102,989 -1.20(-0.70%)
Apr 26, 2018 171.01 171.96 169.98 171.79 1,536,643 +3.44(+2.04%)
Apr 25, 2018 169.31 169.56 165.69 168.35 1,477,975 -0.21(-0.12%)
Apr 24, 2018 171.41 172.98 167.07 168.56 1,160,312 -1.37(-0.81%)
Apr 23, 2018 172.87 173.26 169.50 169.93 682,481 -2.29(-1.33%)
Apr 20, 2018 174.24 175.13 171.46 172.22 1,184,026 -2.06(-1.18%)
Apr 19, 2018 178.66 178.86 173.67 174.28 1,844,418 -7.88(-4.33%)
Apr 18, 2018 182.79 183.20 180.54 182.16 484,687 -1.81(-0.98%)
Apr 17, 2018 181.98 184.40 181.61 183.97 365,948 +3.42(+1.89%)
Apr 16, 2018 181.30 181.52 179.05 180.55 283,144 +0.32(+0.18%)
Apr 13, 2018 183.69 184.01 179.58 180.23 429,839 -1.34(-0.74%)
Apr 12, 2018 179.63 182.06 179.47 181.57 637,139 +3.36(+1.89%)
Apr 11, 2018 177.15 179.78 176.83 178.21 408,847 +0.07(+0.04%)
Apr 10, 2018 176.58 179.18 175.46 178.14 660,909 +5.52(+3.20%)
Apr 09, 2018 173.56 177.61 172.52 172.62 370,997 +1.08(+0.63%)
Apr 06, 2018 171.54 393,278 -5.35(-3.02%)
Apr 05, 2018 179.84 180.07 175.74 176.89 574,997 -1.83(-1.02%)
Apr 04, 2018 171.37 179.19 171.32 178.72 674,886 +2.27(+1.29%)
Apr 03, 2018 175.33 176.93 173.43 176.45 556,960 +3.28(+1.89%)
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.