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

397.91 USD -3.23 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 205.75 206.59 203.83 204.73 338,200 +0.96(+0.47%)
Aug 29, 2019 202.51 204.98 202.06 203.77 1,251,008 +4.78(+2.40%)
Aug 28, 2019 197.01 199.44 195.61 198.99 242,048 +1.25(+0.63%)
Aug 27, 2019 199.92 200.91 196.79 197.74 430,217 -0.74(-0.37%)
Aug 26, 2019 199.79 200.11 197.71 198.48 332,845 +1.67(+0.85%)
Aug 23, 2019 203.23 204.65 196.25 196.81 565,700 -9.08(-4.41%)
Aug 22, 2019 206.19 206.91 203.61 205.89 1,995,206 +0.14(+0.07%)
Aug 21, 2019 205.76 206.79 204.88 205.75 233,448 +1.67(+0.82%)
Aug 20, 2019 204.77 205.33 202.99 204.08 244,272 -0.76(-0.37%)
Aug 19, 2019 205.96 206.70 203.93 204.84 1,519,223 +3.70(+1.84%)
Aug 16, 2019 197.98 201.70 197.98 201.14 503,700 +5.22(+2.66%)
Aug 15, 2019 197.36 197.90 194.22 195.92 322,821 -0.36(-0.18%)
Aug 14, 2019 197.83 199.37 195.27 196.28 922,198 -6.23(-3.08%)
Aug 13, 2019 196.70 204.24 195.39 202.51 735,007 +5.81(+2.95%)
Aug 12, 2019 197.24 198.99 195.83 196.70 392,715 -2.61(-1.31%)
Aug 09, 2019 200.70 201.53 197.94 199.31 631,200 -3.54(-1.75%)
Aug 08, 2019 199.22 202.92 197.91 202.85 721,810 +5.47(+2.77%)
Aug 07, 2019 193.02 198.00 193.02 197.38 726,750 +1.24(+0.63%)
Aug 06, 2019 196.89 198.64 193.96 196.14 493,223 +2.47(+1.28%)
Aug 05, 2019 196.48 196.65 191.91 193.67 834,934 -8.74(-4.32%)
Aug 02, 2019 203.36 205.13 200.61 202.41 776,200 -3.03(-1.47%)
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.