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

433.64 USD +1.80 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 165.83 168.27 164.27 168.25 614,100 +2.31(+1.39%)
Nov 29, 2018 166.75 167.54 165.52 165.94 958,103 -1.22(-0.73%)
Nov 28, 2018 165.20 167.23 161.94 167.16 560,381 +3.82(+2.34%)
Nov 27, 2018 162.22 164.72 161.41 163.34 671,027 +0.24(+0.15%)
Nov 26, 2018 162.34 163.11 160.76 163.10 635,803 +2.90(+1.81%)
Nov 23, 2018 158.89 161.45 158.79 160.20 496,000 +0.09(+0.06%)
Nov 21, 2018 160.11 160.11 160.11 0 +0.66(+0.41%)
Nov 20, 2018 154.70 161.51 154.52 159.45 1,040,829 +0.20(+0.13%)
Nov 19, 2018 164.76 165.24 159.09 159.25 859,659 -6.33(-3.82%)
Nov 16, 2018 161.52 166.33 161.50 165.58 1,498,000 -2.02(-1.21%)
Nov 15, 2018 161.27 168.19 161.23 167.60 1,661,709 +5.48(+3.38%)
Nov 14, 2018 162.92 164.46 160.57 162.12 1,235,143 +0.71(+0.44%)
Nov 13, 2018 160.54 164.62 160.54 161.41 803,667 +2.19(+1.38%)
Nov 12, 2018 163.82 164.15 158.71 159.22 749,709 -7.44(-4.46%)
Nov 09, 2018 167.97 168.12 165.21 166.66 563,400 -3.24(-1.91%)
Nov 08, 2018 169.02 171.01 168.25 169.90 568,661 -0.46(-0.27%)
Nov 07, 2018 170.67 170.92 168.50 170.36 609,276 +1.91(+1.13%)
Nov 06, 2018 166.15 169.10 166.15 168.45 394,788 +1.94(+1.17%)
Nov 05, 2018 167.78 167.80 163.71 166.51 801,743 -1.53(-0.91%)
Nov 02, 2018 169.86 170.77 165.96 168.04 1,079,900 -2.57(-1.51%)
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.