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

404.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 199.76 200.15 197.97 198.41 843,300 +0.25(+0.13%)
Jun 27, 2019 196.30 199.15 196.30 198.16 520,319 +2.84(+1.45%)
Jun 26, 2019 193.44 196.36 193.10 195.32 585,062 +6.11(+3.23%)
Jun 25, 2019 192.32 193.02 189.02 189.21 471,819 -2.65(-1.38%)
Jun 24, 2019 191.90 192.77 191.39 191.86 705,277 +0.20(+0.10%)
Jun 21, 2019 192.09 193.55 191.30 191.66 444,700 -1.10(-0.57%)
Jun 20, 2019 194.81 195.70 191.87 192.76 1,123,800 +1.61(+0.84%)
Jun 19, 2019 192.08 192.38 190.04 191.15 477,105 +0.38(+0.20%)
Jun 18, 2019 184.81 192.10 184.81 190.77 950,031 +7.91(+4.33%)
Jun 17, 2019 184.19 184.86 182.80 182.86 358,274 -2.12(-1.15%)
Jun 14, 2019 184.21 185.79 183.72 184.98 693,800 -4.78(-2.52%)
Jun 13, 2019 190.21 190.60 188.47 189.76 381,067 +0.91(+0.48%)
Jun 12, 2019 191.28 191.53 188.59 188.85 483,567 -4.49(-2.32%)
Jun 11, 2019 196.14 196.53 191.87 193.34 1,133,661 +0.77(+0.40%)
Jun 10, 2019 190.31 194.92 190.31 192.57 1,302,159 +4.58(+2.44%)
Jun 07, 2019 186.69 188.38 186.06 187.99 489,400 +2.10(+1.13%)
Jun 06, 2019 183.62 186.53 182.96 185.89 319,018 +2.54(+1.39%)
Jun 05, 2019 186.24 186.71 180.96 183.35 1,091,219 -1.33(-0.72%)
Jun 04, 2019 180.30 184.68 178.76 184.68 1,052,178 +7.74(+4.37%)
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.