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

468.45 USD +0.43 (+0.09%)
Streaming Delayed Price Updated: 10:53 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 92.18 93.74 92.00 93.64 525,762 +1.58(+1.72%)
Jun 29, 2016 91.30 92.33 90.97 92.06 784,600 +1.82(+2.02%)
Jun 28, 2016 89.31 90.42 89.07 90.24 913,913 +2.30(+2.62%)
Jun 27, 2016 90.41 90.42 87.34 87.94 1,769,005 -3.72(-4.06%)
Jun 24, 2016 92.82 94.31 91.31 91.66 885,676 -5.26(-5.43%)
Jun 23, 2016 95.80 97.03 95.51 96.92 366,446 +2.36(+2.50%)
Jun 22, 2016 94.79 95.56 94.45 94.56 306,347 -0.09(-0.10%)
Jun 21, 2016 94.75 94.93 94.31 94.65 322,193 +0.00(+0.00%)
Jun 20, 2016 94.97 95.78 94.60 94.65 368,697 +1.04(+1.11%)
Jun 17, 2016 94.26 94.26 92.93 93.61 605,943 -0.80(-0.85%)
Jun 16, 2016 93.49 94.47 92.79 94.41 1,352,677 -0.01(-0.01%)
Jun 15, 2016 94.91 95.07 94.26 94.42 235,549 -0.01(-0.01%)
Jun 14, 2016 94.15 94.68 93.53 94.43 421,919 -0.03(-0.03%)
Jun 13, 2016 94.34 95.51 94.26 94.46 554,819 -0.49(-0.52%)
Jun 10, 2016 95.55 95.55 94.61 94.95 346,319 -1.58(-1.64%)
Jun 09, 2016 95.80 96.58 95.47 96.53 362,425 +0.11(+0.11%)
Jun 08, 2016 96.46 96.67 96.12 96.42 139,630 -0.04(-0.04%)
Jun 07, 2016 95.96 96.65 95.95 96.46 466,447 +0.91(+0.95%)
Jun 06, 2016 95.83 96.34 95.39 95.55 628,665 -0.22(-0.23%)
Jun 03, 2016 96.32 96.37 95.21 95.77 438,678 +0.28(+0.29%)
Jun 02, 2016 95.30 95.49 94.88 95.49 246,911 +0.02(+0.02%)
Jun 01, 2016 94.89 95.59 94.52 95.47 438,125 +0.50(+0.53%)
May 31, 2016 94.60 95.06 94.34 94.97 714,782 +0.55(+0.58%)
May 27, 2016 93.75 94.42 94.42 94.42 287,200 +0.59(+0.63%)
May 26, 2016 93.66 94.05 93.43 93.83 304,081 +0.31(+0.33%)
May 25, 2016 93.54 93.77 92.80 93.52 416,181 +0.55(+0.59%)
May 24, 2016 91.53 93.08 91.42 92.97 529,172 +2.19(+2.41%)
May 23, 2016 90.75 91.59 90.75 90.78 245,303 +0.63(+0.70%)
May 20, 2016 88.56 90.24 88.55 90.15 559,802 +2.65(+3.03%)
May 19, 2016 87.42 88.16 86.74 87.50 464,924 -0.49(-0.56%)
May 18, 2016 86.28 88.75 86.28 87.99 667,846 +1.35(+1.56%)
May 17, 2016 87.08 87.56 86.38 86.64 207,956 -0.57(-0.65%)
May 16, 2016 85.88 87.80 85.58 87.21 237,573 +1.38(+1.61%)
May 13, 2016 85.76 86.54 85.58 85.83 534,476 +0.31(+0.36%)
May 12, 2016 87.28 87.44 84.83 85.52 403,974 -1.56(-1.79%)
May 11, 2016 86.96 87.86 86.96 87.08 892,079 -0.21(-0.24%)
May 10, 2016 86.51 87.33 85.99 87.29 276,732 +1.02(+1.18%)
May 09, 2016 86.54 87.00 86.02 86.27 324,992 -0.11(-0.13%)
May 06, 2016 85.89 86.44 85.19 86.38 413,973 +0.12(+0.14%)
May 05, 2016 86.55 87.09 85.95 86.26 392,725 +0.21(+0.24%)
May 04, 2016 86.41 87.02 85.75 86.05 845,651 -0.99(-1.14%)
May 03, 2016 87.16 87.57 86.64 87.04 1,095,593 -1.00(-1.14%)
May 02, 2016 87.61 88.16 86.93 88.04 381,391 +0.66(+0.76%)
Apr 29, 2016 89.40 89.40 86.71 87.38 868,037 -2.37(-2.64%)
Apr 28, 2016 91.67 92.17 89.51 89.75 496,509 -2.41(-2.62%)
Apr 27, 2016 90.33 92.31 90.24 92.16 505,609 +0.93(+1.02%)
Apr 26, 2016 90.71 92.06 90.70 91.23 452,138 +1.20(+1.33%)
Apr 25, 2016 90.29 90.81 89.76 90.03 598,659 -0.54(-0.60%)
Apr 22, 2016 90.48 91.37 89.84 90.57 243,782 +0.16(+0.18%)
Apr 21, 2016 90.92 90.92 89.98 90.41 275,068 -0.54(-0.59%)
Apr 20, 2016 89.86 91.36 89.85 90.95 368,549 +0.86(+0.95%)
Apr 19, 2016 91.40 91.49 89.71 90.09 430,983 -1.11(-1.22%)
Apr 18, 2016 90.86 91.42 90.69 91.20 326,679 +0.01(+0.01%)
Apr 15, 2016 91.78 91.91 91.09 91.19 366,712 -0.79(-0.86%)
Apr 14, 2016 91.88 92.12 91.06 91.98 241,851 -0.71(-0.77%)
Apr 13, 2016 91.28 92.77 91.23 92.69 336,274 +2.03(+2.24%)
Apr 12, 2016 90.91 91.01 89.50 90.66 411,043 -0.13(-0.14%)
Apr 11, 2016 91.24 92.13 90.76 90.79 263,071 -0.02(-0.02%)
Apr 08, 2016 91.41 91.65 90.49 90.81 391,752 +0.42(+0.46%)
Apr 07, 2016 91.44 91.44 90.05 90.39 369,073 -1.40(-1.53%)
Apr 06, 2016 90.82 91.87 90.07 91.79 1,745,233 +0.87(+0.96%)
Apr 05, 2016 90.88 91.54 90.52 90.92 180,517 -0.51(-0.56%)
Apr 04, 2016 92.19 92.26 91.25 91.43 217,909 -0.82(-0.89%)
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.