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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 168.88 169.74 167.69 167.69 452,828 +0.35(+0.21%)
Jun 28, 2018 165.59 167.72 165.37 167.35 1,441,178 +1.26(+0.76%)
Jun 27, 2018 171.05 171.45 166.00 166.09 837,507 -4.06(-2.39%)
Jun 26, 2018 170.10 171.00 169.30 170.15 3,898,689 +0.60(+0.36%)
Jun 25, 2018 172.81 172.81 167.37 169.55 1,934,428 -5.14(-2.94%)
Jun 22, 2018 176.94 177.05 174.35 174.69 396,871 -1.40(-0.79%)
Jun 21, 2018 179.50 179.57 175.82 176.08 442,936 -2.21(-1.24%)
Jun 20, 2018 178.45 179.20 177.48 178.29 713,757 +0.85(+0.48%)
Jun 19, 2018 176.73 177.57 174.74 177.44 935,317 -1.97(-1.10%)
Jun 18, 2018 180.00 180.00 177.75 179.41 595,776 -1.74(-0.96%)
Jun 15, 2018 181.37 181.31 181.16 399,138 -0.16(-0.09%)
Jun 14, 2018 181.28 182.19 180.23 181.31 581,487 +1.08(+0.60%)
Jun 13, 2018 180.62 182.15 180.04 180.24 3,255,463 -0.27(-0.15%)
Jun 12, 2018 180.04 180.63 178.90 180.51 331,496 +0.93(+0.52%)
Jun 11, 2018 179.65 180.49 178.99 179.58 454,412 -0.35(-0.19%)
Jun 08, 2018 179.48 180.27 178.48 179.93 863,753 -1.62(-0.89%)
Jun 07, 2018 183.36 183.56 180.25 181.55 740,903 -1.63(-0.89%)
Jun 06, 2018 183.18 181.27 183.18 450,766 +1.15(+0.63%)
Jun 05, 2018 181.64 182.51 180.96 182.03 228,062 +0.86(+0.48%)
Jun 04, 2018 180.22 181.37 179.53 181.16 416,318 +1.42(+0.79%)
Jun 01, 2018 177.31 179.74 176.68 179.74 376,979 +4.00(+2.28%)
May 31, 2018 176.73 177.53 175.45 175.74 571,125 -1.28(-0.73%)
May 30, 2018 176.83 178.34 176.15 177.02 762,009 +1.14(+0.65%)
May 29, 2018 176.19 177.36 174.66 175.88 546,950 -1.07(-0.60%)
May 25, 2018 176.94 176.94 176.94 0 +1.42(+0.81%)
May 24, 2018 174.95 175.90 173.35 175.53 403,926 +0.70(+0.40%)
May 23, 2018 172.54 174.88 171.82 174.83 369,447 +0.94(+0.54%)
May 22, 2018 174.39 175.21 173.30 173.89 532,048 +0.97(+0.56%)
May 21, 2018 173.73 174.63 171.40 172.92 524,176 +1.72(+1.00%)
May 18, 2018 172.14 172.39 170.60 171.21 736,824 -2.48(-1.43%)
May 17, 2018 173.79 175.11 172.39 173.69 462,617 -0.51(-0.29%)
May 16, 2018 173.34 174.57 171.88 174.20 434,204 +2.21(+1.29%)
May 15, 2018 172.73 173.21 170.75 171.99 449,358 -1.88(-1.08%)
May 14, 2018 173.92 175.96 173.56 173.87 587,952 +2.10(+1.22%)
May 11, 2018 172.05 173.37 171.46 171.77 660,489 -1.27(-0.73%)
May 10, 2018 170.90 173.11 170.79 173.03 441,978 +3.09(+1.82%)
May 09, 2018 168.01 170.06 167.63 169.94 371,166 +2.55(+1.52%)
May 08, 2018 166.30 167.62 165.66 167.39 428,872 +0.98(+0.59%)
May 07, 2018 166.16 167.18 165.56 166.41 421,257 +1.59(+0.97%)
May 04, 2018 160.16 165.10 159.43 164.81 703,202 +3.78(+2.35%)
May 03, 2018 158.82 161.74 157.61 161.03 852,121 +0.96(+0.60%)
May 02, 2018 160.95 161.46 159.40 160.08 548,667 -0.71(-0.44%)
May 01, 2018 157.80 160.97 157.61 160.79 1,112,193 +2.60(+1.64%)
Apr 30, 2018 159.67 160.88 157.51 158.19 640,830 -1.75(-1.10%)
Apr 27, 2018 163.12 163.28 159.15 159.95 1,176,390 -1.12(-0.70%)
Apr 26, 2018 160.34 161.23 159.37 161.07 1,638,902 +3.22(+2.04%)
Apr 25, 2018 158.75 158.98 155.35 157.85 1,576,330 -0.20(-0.12%)
Apr 24, 2018 160.72 162.19 156.65 158.04 1,237,528 -1.28(-0.81%)
Apr 23, 2018 162.08 162.45 158.92 159.33 727,898 -2.15(-1.33%)
Apr 20, 2018 163.37 164.20 160.76 161.47 1,262,820 -1.93(-1.18%)
Apr 19, 2018 167.51 167.70 162.83 163.41 1,967,159 -7.39(-4.33%)
Apr 18, 2018 171.38 171.77 169.28 170.79 516,941 -1.70(-0.98%)
Apr 17, 2018 170.62 172.89 170.28 172.49 390,300 +3.21(+1.89%)
Apr 16, 2018 169.99 170.19 167.88 169.28 301,986 +0.30(+0.18%)
Apr 13, 2018 172.23 172.53 168.38 168.98 458,443 -1.26(-0.74%)
Apr 12, 2018 168.42 170.70 168.27 170.24 679,539 +3.15(+1.89%)
Apr 11, 2018 166.10 168.56 165.80 167.09 436,054 +0.07(+0.04%)
Apr 10, 2018 165.56 168.00 164.51 167.03 704,890 +5.18(+3.20%)
Apr 09, 2018 162.73 166.53 161.76 161.85 395,685 +1.01(+0.63%)
Apr 06, 2018 160.84 419,449 -5.02(-3.02%)
Apr 05, 2018 168.62 168.83 164.78 165.85 613,261 -1.72(-1.02%)
Apr 04, 2018 160.68 168.01 160.63 167.57 719,798 +2.13(+1.29%)
Apr 03, 2018 164.39 165.89 162.61 165.44 594,024 +3.07(+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.