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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 174.32 176.74 174.00 174.31 805,613 +1.15(+0.66%)
Jul 30, 2018 174.80 175.28 172.31 173.16 886,881 -1.71(-0.98%)
Jul 27, 2018 175.78 177.35 173.59 174.87 1,842,130 -0.78(-0.44%)
Jul 26, 2018 175.77 172.29 175.65 2,588,252 +3.36(+1.95%)
Jul 25, 2018 171.56 172.44 169.37 172.29 5,764,598 +0.65(+0.38%)
Jul 24, 2018 174.61 175.46 171.40 171.64 668,268 -1.89(-1.09%)
Jul 23, 2018 172.40 173.82 170.16 173.53 355,194 +0.23(+0.14%)
Jul 20, 2018 174.26 172.41 173.29 309,302 -0.82(-0.47%)
Jul 19, 2018 174.16 174.82 172.98 174.11 309,096 -0.39(-0.22%)
Jul 18, 2018 173.94 174.80 173.37 174.50 327,568 +1.33(+0.77%)
Jul 17, 2018 169.56 173.22 169.29 173.16 1,468,758 +2.45(+1.44%)
Jul 16, 2018 171.19 171.85 170.57 170.71 217,344 -0.23(-0.14%)
Jul 13, 2018 172.05 172.05 170.69 170.94 284,900 -0.62(-0.36%)
Jul 12, 2018 169.98 171.80 168.97 171.56 804,445 +1.15(+0.67%)
Jul 11, 2018 172.09 173.12 170.28 170.42 708,969 -4.49(-2.57%)
Jul 10, 2018 173.40 175.28 173.14 174.91 497,920 +1.83(+1.06%)
Jul 09, 2018 173.71 173.75 171.06 173.08 482,470 +1.10(+0.64%)
Jul 06, 2018 169.88 172.26 168.97 171.98 803,076 +2.09(+1.23%)
Jul 05, 2018 166.94 169.92 166.94 169.89 475,037 +4.43(+2.67%)
Jul 03, 2018 165.47 165.47 165.47 0 -3.07(-1.82%)
Jul 02, 2018 166.04 168.58 164.76 168.54 744,018 +1.05(+0.63%)
Jun 29, 2018 168.67 169.53 167.49 167.49 453,387 +0.35(+0.21%)
Jun 28, 2018 165.38 167.51 165.17 167.14 1,442,956 +1.26(+0.76%)
Jun 27, 2018 170.84 171.24 165.80 165.88 838,540 -4.06(-2.39%)
Jun 26, 2018 169.89 170.79 169.09 169.94 3,903,499 +0.60(+0.36%)
Jun 25, 2018 172.60 172.60 167.17 169.34 1,936,815 -5.13(-2.94%)
Jun 22, 2018 176.72 176.83 174.13 174.47 397,361 -1.40(-0.79%)
Jun 21, 2018 179.27 179.35 175.60 175.87 443,482 -2.21(-1.24%)
Jun 20, 2018 178.23 178.98 177.26 178.07 714,637 +0.85(+0.48%)
Jun 19, 2018 176.51 177.35 174.53 177.22 936,471 -1.97(-1.10%)
Jun 18, 2018 179.78 179.78 177.53 179.19 596,511 -1.74(-0.96%)
Jun 15, 2018 181.15 181.09 180.93 399,630 -0.16(-0.09%)
Jun 14, 2018 181.05 181.96 180.00 181.09 582,204 +1.08(+0.60%)
Jun 13, 2018 180.40 181.92 179.82 180.01 3,259,480 -0.27(-0.15%)
Jun 12, 2018 179.82 180.41 178.68 180.28 331,905 +0.93(+0.52%)
Jun 11, 2018 179.43 180.27 178.77 179.36 454,972 -0.35(-0.19%)
Jun 08, 2018 179.25 180.05 178.26 179.71 864,818 -1.62(-0.89%)
Jun 07, 2018 183.13 183.34 180.02 181.32 741,818 -1.63(-0.89%)
Jun 06, 2018 182.95 181.04 182.95 451,322 +1.15(+0.63%)
Jun 05, 2018 181.42 182.29 180.74 181.80 228,343 +0.86(+0.48%)
Jun 04, 2018 180.00 181.15 179.31 180.94 416,832 +1.42(+0.79%)
Jun 01, 2018 177.09 179.52 176.46 179.52 377,444 +4.00(+2.28%)
May 31, 2018 176.51 177.32 175.24 175.52 571,830 -1.28(-0.73%)
May 30, 2018 176.61 178.12 175.93 176.80 762,950 +1.14(+0.65%)
May 29, 2018 175.98 177.14 174.44 175.66 547,625 -1.07(-0.60%)
May 25, 2018 176.73 176.73 176.73 0 +1.41(+0.81%)
May 24, 2018 174.73 175.69 173.14 175.31 404,424 +0.70(+0.40%)
May 23, 2018 172.32 174.67 171.60 174.61 369,903 +0.94(+0.54%)
May 22, 2018 174.18 174.99 173.08 173.67 532,704 +0.97(+0.56%)
May 21, 2018 173.51 174.41 171.19 172.71 524,822 +1.71(+1.00%)
May 18, 2018 171.93 172.18 170.39 171.00 737,733 -2.48(-1.43%)
May 17, 2018 173.58 174.89 172.18 173.48 463,187 -0.51(-0.29%)
May 16, 2018 173.13 174.36 171.67 173.98 434,740 +2.21(+1.29%)
May 15, 2018 172.51 173.00 170.54 171.77 449,913 -1.88(-1.08%)
May 14, 2018 173.70 175.74 173.35 173.66 588,677 +2.10(+1.22%)
May 11, 2018 171.84 173.16 171.25 171.56 661,304 -1.27(-0.73%)
May 10, 2018 170.69 172.90 170.58 172.82 442,523 +3.09(+1.82%)
May 09, 2018 167.80 169.85 167.43 169.73 371,624 +2.55(+1.52%)
May 08, 2018 166.10 167.42 165.45 167.18 429,401 +0.98(+0.59%)
May 07, 2018 165.96 166.98 165.36 166.20 421,777 +1.59(+0.97%)
May 04, 2018 159.96 164.90 159.23 164.61 704,070 +3.77(+2.35%)
May 03, 2018 158.62 161.54 157.42 160.84 853,172 +0.96(+0.60%)
May 02, 2018 160.75 161.26 159.21 159.88 549,344 -0.71(-0.44%)
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.