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

416.56 USD +3.39 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.