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

404.28 USD +0.78 (+0.19%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 190.32 190.32 190.32 0 +1.03(+0.54%)
Aug 30, 2018 190.56 191.28 189.03 189.29 603,805 -1.71(-0.90%)
Aug 29, 2018 190.50 191.59 189.83 191.00 1,426,871 +0.50(+0.26%)
Aug 28, 2018 190.78 191.32 188.66 190.50 538,745 +0.73(+0.38%)
Aug 27, 2018 188.32 191.18 187.91 189.77 5,957,949 +2.97(+1.59%)
Aug 24, 2018 184.95 186.90 184.92 186.80 562,000 +2.67(+1.45%)
Aug 23, 2018 183.83 185.49 183.83 184.13 615,855 +0.21(+0.11%)
Aug 22, 2018 182.68 184.16 181.56 183.92 480,101 +0.86(+0.47%)
Aug 21, 2018 180.13 183.54 180.09 183.06 849,892 +3.50(+1.95%)
Aug 20, 2018 179.97 180.62 177.54 179.56 319,051 -0.16(-0.09%)
Aug 17, 2018 179.46 180.20 177.04 179.72 731,800 -1.35(-0.75%)
Aug 16, 2018 182.50 182.75 180.58 181.07 473,255 -0.23(-0.13%)
Aug 15, 2018 182.27 183.03 179.43 181.30 1,022,667 -2.55(-1.39%)
Aug 14, 2018 185.30 185.59 183.70 183.85 536,547 -0.37(-0.20%)
Aug 13, 2018 184.28 185.82 184.00 184.22 562,493 +0.27(+0.15%)
Aug 10, 2018 184.72 185.53 183.08 183.95 1,082,900 -4.68(-2.48%)
Aug 09, 2018 189.66 189.93 188.59 188.63 739,608 -1.88(-0.99%)
Aug 08, 2018 190.10 190.90 189.35 190.51 372,220 +0.44(+0.23%)
Aug 07, 2018 189.48 190.19 188.75 190.07 3,293,342 +1.50(+0.80%)
Aug 06, 2018 187.08 188.60 186.07 188.57 259,401 +1.13(+0.60%)
Aug 03, 2018 187.17 187.61 186.29 187.44 448,100 +0.39(+0.21%)
Aug 02, 2018 183.56 187.29 182.90 187.05 751,153 +1.82(+0.98%)
Aug 01, 2018 185.68 187.17 184.43 185.23 1,242,559 -0.27(-0.15%)
Jul 31, 2018 185.51 188.09 185.17 185.50 757,013 +1.22(+0.66%)
Jul 30, 2018 186.02 186.53 183.37 184.28 833,378 -1.82(-0.98%)
Jul 27, 2018 187.06 188.74 184.73 186.10 1,731,000 -0.83(-0.44%)
Jul 26, 2018 187.05 183.35 186.93 2,432,110 +3.58(+1.95%)
Jul 25, 2018 182.58 183.51 180.24 183.35 5,416,836 +0.69(+0.38%)
Jul 24, 2018 185.82 186.72 182.40 182.66 627,954 -2.01(-1.09%)
Jul 23, 2018 183.47 184.98 181.09 184.67 333,767 +0.25(+0.14%)
Jul 20, 2018 185.45 183.48 184.42 290,643 -0.87(-0.47%)
Jul 19, 2018 185.34 186.04 184.09 185.29 290,450 -0.41(-0.22%)
Jul 18, 2018 185.11 186.02 184.50 185.70 307,807 +1.42(+0.77%)
Jul 17, 2018 180.45 184.34 180.16 184.28 1,380,152 +2.61(+1.44%)
Jul 16, 2018 182.18 182.89 181.52 181.67 204,233 -0.25(-0.14%)
Jul 13, 2018 183.10 183.10 181.65 181.92 267,713 -0.66(-0.36%)
Jul 12, 2018 180.89 182.83 179.82 182.58 755,916 +1.22(+0.67%)
Jul 11, 2018 183.14 184.23 181.21 181.36 666,199 -4.78(-2.57%)
Jul 10, 2018 184.53 186.53 184.25 186.14 467,882 +1.95(+1.06%)
Jul 09, 2018 184.86 184.91 182.04 184.19 453,364 +1.17(+0.64%)
Jul 06, 2018 180.79 183.32 179.82 183.02 754,629 +2.22(+1.23%)
Jul 05, 2018 177.66 180.83 177.66 180.80 446,380 +4.71(+2.67%)
Jul 03, 2018 176.09 176.09 176.09 0 -3.27(-1.82%)
Jul 02, 2018 176.70 179.40 175.34 179.36 699,134 +1.12(+0.63%)
Jun 29, 2018 179.50 180.41 178.24 178.24 426,036 +0.37(+0.21%)
Jun 28, 2018 176.00 178.27 175.77 177.87 1,355,907 +1.34(+0.76%)
Jun 27, 2018 181.81 182.23 176.44 176.53 787,954 -4.32(-2.39%)
Jun 26, 2018 180.80 181.75 179.95 180.85 3,668,012 +0.02(+0.01%)
Jun 25, 2018 184.31 184.31 178.51 180.83 1,813,729 -5.48(-2.94%)
Jun 22, 2018 188.71 188.83 185.95 186.31 372,109 -1.49(-0.79%)
Jun 21, 2018 191.44 191.52 187.52 187.80 415,299 -2.36(-1.24%)
Jun 20, 2018 190.33 191.13 189.29 190.16 669,222 +0.91(+0.48%)
Jun 19, 2018 188.49 189.39 186.37 189.25 876,958 -2.10(-1.10%)
Jun 18, 2018 191.98 191.98 189.58 191.35 558,603 -1.86(-0.96%)
Jun 15, 2018 193.44 193.38 193.21 374,234 -0.17(-0.09%)
Jun 14, 2018 193.34 194.31 192.22 193.38 545,205 +1.15(+0.60%)
Jun 13, 2018 192.64 194.27 192.02 192.23 3,052,338 -0.29(-0.15%)
Jun 12, 2018 192.02 192.65 190.80 192.52 310,813 +0.99(+0.52%)
Jun 11, 2018 191.61 192.50 190.90 191.53 426,059 -0.37(-0.19%)
Jun 08, 2018 191.42 192.27 190.36 191.90 809,859 -1.73(-0.89%)
Jun 07, 2018 195.56 195.78 192.24 193.63 694,675 -1.74(-0.89%)
Jun 06, 2018 195.37 193.33 195.37 422,641 +1.23(+0.63%)
Jun 05, 2018 193.73 194.66 193.00 194.14 213,832 +0.92(+0.48%)
Jun 04, 2018 192.21 193.44 191.48 193.22 390,342 +1.52(+0.79%)
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.