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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 174.36 176.78 174.04 174.35 805,442 +1.15(+0.66%)
Jul 30, 2018 174.84 175.31 172.34 173.20 886,693 -1.71(-0.98%)
Jul 27, 2018 175.81 177.39 173.62 174.91 1,841,740 -0.78(-0.44%)
Jul 26, 2018 175.80 172.33 175.69 2,587,703 +3.36(+1.95%)
Jul 25, 2018 171.60 172.48 169.40 172.33 5,763,376 +0.65(+0.38%)
Jul 24, 2018 174.65 175.49 171.43 171.68 668,127 -1.89(-1.09%)
Jul 23, 2018 172.44 173.86 170.20 173.57 355,119 +0.24(+0.14%)
Jul 20, 2018 174.30 172.45 173.33 309,236 -0.82(-0.47%)
Jul 19, 2018 174.20 174.85 173.02 174.15 309,031 -0.38(-0.22%)
Jul 18, 2018 173.98 174.84 173.41 174.53 327,498 +1.33(+0.77%)
Jul 17, 2018 169.60 173.26 169.33 173.20 1,468,446 +2.45(+1.44%)
Jul 16, 2018 171.23 171.89 170.61 170.75 217,298 -0.23(-0.14%)
Jul 13, 2018 172.09 172.09 170.73 170.98 284,839 -0.62(-0.36%)
Jul 12, 2018 170.01 171.84 169.00 171.60 804,275 +1.15(+0.67%)
Jul 11, 2018 172.13 173.15 170.31 170.46 708,818 -4.49(-2.57%)
Jul 10, 2018 173.44 175.31 173.18 174.95 497,814 +1.83(+1.06%)
Jul 09, 2018 173.75 173.79 171.09 173.12 482,367 +1.10(+0.64%)
Jul 06, 2018 169.92 172.30 169.01 172.01 802,906 +2.09(+1.23%)
Jul 05, 2018 166.98 169.96 166.98 169.93 474,936 +4.43(+2.67%)
Jul 03, 2018 165.50 165.50 165.50 0 -3.07(-1.82%)
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.