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

225.92 +0.24 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 173.36 175.27 172.84 174.65 839,251 +1.09(+0.63%)
Sep 27, 2018 173.46 174.25 172.96 173.56 372,838 +0.65(+0.38%)
Sep 26, 2018 173.90 174.95 172.72 172.91 370,697 -1.81(-1.03%)
Sep 25, 2018 177.11 177.11 174.24 174.71 521,606 -2.83(-1.59%)
Sep 24, 2018 175.50 177.63 175.14 177.54 295,623 +0.61(+0.35%)
Sep 21, 2018 177.58 178.24 176.47 176.93 605,742 -0.48(-0.27%)
Sep 20, 2018 176.67 178.09 176.41 177.41 512,903 +2.12(+1.21%)
Sep 19, 2018 175.08 176.12 174.55 175.29 391,988 +0.27(+0.16%)
Sep 18, 2018 174.22 176.08 174.22 175.01 465,652 +1.49(+0.86%)
Sep 17, 2018 175.32 175.78 173.30 173.52 541,918 -2.45(-1.39%)
Sep 14, 2018 175.02 176.67 174.52 175.97 702,052 +1.96(+1.12%)
Sep 13, 2018 173.95 176.20 173.39 174.02 766,085 +1.96(+1.14%)
Sep 12, 2018 171.82 172.13 168.29 172.05 748,962 -2.01(-1.16%)
Sep 11, 2018 175.06 175.30 173.13 174.06 615,580 -1.70(-0.97%)
Sep 10, 2018 175.16 175.81 174.13 175.77 337,398 +1.84(+1.06%)
Sep 07, 2018 174.32 176.45 173.51 173.92 2,980,079 -0.72(-0.41%)
Sep 06, 2018 178.73 178.88 174.46 174.65 530,015 -4.75(-2.65%)
Sep 05, 2018 180.11 180.60 177.89 179.40 560,530 -0.87(-0.48%)
Sep 04, 2018 178.19 180.35 177.81 180.28 457,494 +1.44(+0.80%)
Aug 31, 2018 178.84 178.84 178.84 0 +0.97(+0.54%)
Aug 30, 2018 179.06 179.74 177.63 177.87 642,569 -1.61(-0.90%)
Aug 29, 2018 179.01 180.03 178.38 179.48 1,518,476 +0.47(+0.26%)
Aug 28, 2018 179.27 179.78 177.28 179.01 573,332 +0.69(+0.38%)
Aug 27, 2018 176.96 179.65 176.57 178.32 6,340,450 +2.79(+1.59%)
Aug 24, 2018 173.79 175.62 173.76 175.53 598,080 +2.51(+1.45%)
Aug 23, 2018 172.74 174.30 172.74 173.02 655,393 +0.20(+0.11%)
Aug 22, 2018 171.66 173.05 170.61 172.82 510,923 +0.81(+0.47%)
Aug 21, 2018 169.26 172.47 169.23 172.02 904,455 +3.29(+1.95%)
Aug 20, 2018 169.11 169.72 166.83 168.73 339,534 -0.15(-0.09%)
Aug 17, 2018 168.63 169.33 166.36 168.88 778,781 -1.27(-0.75%)
Aug 16, 2018 171.49 171.73 169.69 170.15 503,638 -0.22(-0.13%)
Aug 15, 2018 171.27 171.99 168.60 170.36 1,088,322 -2.40(-1.39%)
Aug 14, 2018 174.12 174.39 172.62 172.76 570,993 -0.35(-0.20%)
Aug 13, 2018 173.16 174.61 172.90 173.11 598,605 +0.25(+0.15%)
Aug 10, 2018 173.58 174.34 172.03 172.85 1,152,422 -4.40(-2.48%)
Aug 09, 2018 178.22 178.47 177.21 177.25 787,091 -1.77(-0.99%)
Aug 08, 2018 178.63 179.38 177.93 179.02 396,116 +0.41(+0.23%)
Aug 07, 2018 178.05 178.72 177.36 178.60 3,504,775 +1.41(+0.80%)
Aug 06, 2018 175.79 177.22 174.84 177.19 276,054 +1.06(+0.60%)
Aug 03, 2018 175.88 176.29 175.05 176.13 476,868 +0.37(+0.21%)
Aug 02, 2018 172.49 175.99 171.87 175.77 799,377 +1.71(+0.98%)
Aug 01, 2018 174.48 175.88 173.30 174.06 1,322,331 -0.25(-0.15%)
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%)
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.