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

228.83 +11.11 (+5.10%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 67.35 67.62 66.72 67.02 1,033,197 +0.31(+0.47%)
Aug 29, 2019 66.29 67.10 66.14 66.70 3,821,816 +1.56(+2.40%)
Aug 28, 2019 64.49 65.28 64.03 65.14 739,454 +0.41(+0.63%)
Aug 27, 2019 65.44 65.76 64.42 64.73 1,314,308 -0.24(-0.37%)
Aug 26, 2019 65.40 65.50 64.72 64.97 1,016,838 +0.55(+0.85%)
Aug 23, 2019 66.52 66.99 64.24 64.42 1,728,207 -2.97(-4.41%)
Aug 22, 2019 67.49 67.73 66.65 67.39 6,095,334 +0.05(+0.07%)
Aug 21, 2019 67.35 67.69 67.06 67.35 713,181 +0.55(+0.82%)
Aug 20, 2019 67.03 67.21 66.45 66.80 746,248 -0.25(-0.37%)
Aug 19, 2019 67.42 67.66 66.75 67.05 4,641,211 +1.21(+1.84%)
Aug 16, 2019 64.81 66.02 64.81 65.84 1,538,798 +1.71(+2.66%)
Aug 15, 2019 64.60 64.78 63.57 64.13 986,214 -0.12(-0.18%)
Aug 14, 2019 64.76 65.26 63.92 64.25 2,817,305 -2.04(-3.08%)
Aug 13, 2019 64.39 66.85 63.96 66.29 2,245,439 +1.90(+2.95%)
Aug 12, 2019 64.56 65.14 64.10 64.39 1,199,740 -0.85(-1.31%)
Aug 09, 2019 65.70 65.97 64.79 65.24 1,928,309 -1.16(-1.75%)
Aug 08, 2019 65.21 66.42 64.78 66.40 2,205,122 +1.79(+2.77%)
Aug 07, 2019 63.18 64.81 63.18 64.61 2,220,213 +0.41(+0.63%)
Aug 06, 2019 64.45 65.02 63.49 64.20 1,506,791 +0.81(+1.28%)
Aug 05, 2019 64.31 64.37 62.82 63.39 2,550,715 -2.86(-4.32%)
Aug 02, 2019 66.57 67.14 65.67 66.26 2,371,283 -0.99(-1.48%)
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.