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

377.99 +10.62 (+2.89%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 178.90 179.71 177.60 177.89 564,209 -1.30(-0.73%)
May 30, 2018 179.00 180.53 178.31 179.19 752,781 +1.16(+0.65%)
May 29, 2018 178.35 179.53 176.80 178.03 540,326 -1.08(-0.60%)
May 25, 2018 179.11 179.11 179.11 0 +1.43(+0.81%)
May 24, 2018 177.09 178.06 175.48 177.68 399,034 +0.71(+0.40%)
May 23, 2018 174.65 177.03 173.92 176.97 364,973 +0.95(+0.54%)
May 22, 2018 176.53 177.36 175.42 176.02 525,605 +0.98(+0.56%)
May 21, 2018 175.86 176.77 173.50 175.04 517,828 +1.74(+1.00%)
May 18, 2018 174.25 174.50 172.69 173.31 727,901 -2.51(-1.43%)
May 17, 2018 175.93 177.25 174.50 175.82 457,014 -0.51(-0.29%)
May 16, 2018 175.47 176.71 173.99 176.33 428,946 +2.24(+1.29%)
May 15, 2018 174.84 175.34 172.84 174.09 443,917 -1.91(-1.08%)
May 14, 2018 176.05 178.12 175.69 176.00 580,832 +2.13(+1.22%)
May 11, 2018 174.16 175.50 173.56 173.88 652,490 -1.28(-0.73%)
May 10, 2018 172.99 175.23 172.89 175.16 436,625 +3.13(+1.82%)
May 09, 2018 170.07 172.15 169.69 172.02 366,671 +2.58(+1.52%)
May 08, 2018 168.34 169.68 167.69 169.44 423,678 +1.00(+0.59%)
May 07, 2018 168.20 169.23 167.59 168.45 416,155 +1.61(+0.97%)
May 04, 2018 162.12 167.13 161.38 166.83 694,686 +3.82(+2.35%)
May 03, 2018 160.77 163.72 159.54 163.01 841,802 +0.97(+0.60%)
May 02, 2018 162.92 163.44 161.36 162.04 542,022 -0.72(-0.44%)
May 01, 2018 159.73 162.94 159.54 162.76 1,098,724 +2.63(+1.64%)
Apr 30, 2018 161.63 162.86 159.44 160.13 633,070 -1.78(-1.10%)
Apr 27, 2018 165.12 165.28 161.10 161.91 1,162,143 -1.14(-0.70%)
Apr 26, 2018 162.31 163.21 161.33 163.05 1,619,055 +3.26(+2.04%)
Apr 25, 2018 160.69 160.93 157.26 159.78 1,557,241 -0.20(-0.12%)
Apr 24, 2018 162.69 164.18 158.57 159.98 1,222,541 -1.30(-0.81%)
Apr 23, 2018 164.07 164.44 160.87 161.28 719,083 -2.17(-1.33%)
Apr 20, 2018 165.37 166.22 162.73 163.45 1,247,527 -1.95(-1.18%)
Apr 19, 2018 169.57 169.76 164.83 165.41 1,943,336 -7.48(-4.33%)
Apr 18, 2018 173.49 173.87 171.35 172.89 510,681 -1.72(-0.98%)
Apr 17, 2018 172.72 175.01 172.37 174.61 385,574 +3.25(+1.89%)
Apr 16, 2018 172.07 172.28 169.94 171.36 298,329 +0.30(+0.18%)
Apr 13, 2018 174.34 174.64 170.44 171.06 452,891 -1.27(-0.74%)
Apr 12, 2018 170.49 172.79 170.33 172.33 671,309 +3.19(+1.89%)
Apr 11, 2018 168.13 170.63 167.83 169.14 430,774 +0.07(+0.04%)
Apr 10, 2018 167.59 170.06 166.53 169.07 696,354 +5.24(+3.20%)
Apr 09, 2018 164.73 168.57 163.74 163.83 390,894 +1.03(+0.63%)
Apr 06, 2018 162.81 414,370 -5.08(-3.02%)
Apr 05, 2018 170.69 170.90 166.79 167.89 605,834 -1.74(-1.02%)
Apr 04, 2018 162.65 170.07 162.60 169.62 711,081 +2.16(+1.29%)
Apr 03, 2018 166.41 167.92 164.60 167.47 586,830 +3.11(+1.89%)
Apr 02, 2018 169.40 170.65 162.73 164.35 835,704 -6.53(-3.82%)
Mar 29, 2018 170.88 170.88 170.88 0 +3.62(+2.17%)
Mar 28, 2018 169.78 171.34 166.52 167.26 1,046,889 -3.70(-2.16%)
Mar 27, 2018 178.86 179.36 169.51 170.96 1,131,521 -6.53(-3.68%)
Mar 26, 2018 174.38 177.54 172.16 177.49 842,826 +7.11(+4.17%)
Mar 23, 2018 175.93 176.26 170.32 170.38 1,351,287 -5.87(-3.33%)
Mar 22, 2018 178.22 180.07 176.10 176.25 615,492 -4.77(-2.63%)
Mar 21, 2018 180.47 183.35 180.24 181.02 485,761 +0.34(+0.19%)
Mar 20, 2018 179.74 181.26 179.50 180.68 267,763 +1.32(+0.73%)
Mar 19, 2018 181.20 182.05 176.82 179.36 978,922 -3.49(-1.91%)
Mar 16, 2018 183.18 183.93 182.65 182.84 364,247 -0.07(-0.04%)
Mar 15, 2018 183.55 184.11 181.97 182.92 377,634 -0.14(-0.08%)
Mar 14, 2018 184.09 184.09 181.40 183.06 577,422 -0.02(-0.01%)
Mar 13, 2018 187.10 188.35 182.29 183.08 1,488,492 -2.87(-1.54%)
Mar 12, 2018 185.35 186.90 184.77 185.95 654,593 +1.95(+1.06%)
Mar 09, 2018 181.71 184.08 181.28 184.00 558,251 +3.74(+2.08%)
Mar 08, 2018 181.16 181.26 179.26 180.26 403,600 +0.16(+0.09%)
Mar 07, 2018 180.32 180.10 410,805 +0.58(+0.32%)
Mar 06, 2018 178.54 180.01 177.61 179.52 625,994 +2.66(+1.51%)
Mar 05, 2018 174.35 177.71 173.56 176.86 440,227 +1.57(+0.90%)
Mar 02, 2018 170.41 175.61 170.01 175.29 490,110 +2.93(+1.70%)
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.