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

387.58 USD -16.46 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 165.83 168.27 164.27 168.25 614,100 +2.31(+1.39%)
Nov 29, 2018 166.75 167.54 165.52 165.94 958,103 -1.22(-0.73%)
Nov 28, 2018 165.20 167.23 161.94 167.16 560,381 +3.82(+2.34%)
Nov 27, 2018 162.22 164.72 161.41 163.34 671,027 +0.24(+0.15%)
Nov 26, 2018 162.34 163.11 160.76 163.10 635,803 +2.90(+1.81%)
Nov 23, 2018 158.89 161.45 158.79 160.20 496,000 +0.09(+0.06%)
Nov 21, 2018 160.11 160.11 160.11 0 +0.66(+0.41%)
Nov 20, 2018 154.70 161.51 154.52 159.45 1,040,829 +0.20(+0.13%)
Nov 19, 2018 164.76 165.24 159.09 159.25 859,659 -6.33(-3.82%)
Nov 16, 2018 161.52 166.33 161.50 165.58 1,498,000 -2.02(-1.21%)
Nov 15, 2018 161.27 168.19 161.23 167.60 1,661,709 +5.48(+3.38%)
Nov 14, 2018 162.92 164.46 160.57 162.12 1,235,143 +0.71(+0.44%)
Nov 13, 2018 160.54 164.62 160.54 161.41 803,667 +2.19(+1.38%)
Nov 12, 2018 163.82 164.15 158.71 159.22 749,709 -7.44(-4.46%)
Nov 09, 2018 167.97 168.12 165.21 166.66 563,400 -3.24(-1.91%)
Nov 08, 2018 169.02 171.01 168.25 169.90 568,661 -0.46(-0.27%)
Nov 07, 2018 170.67 170.92 168.50 170.36 609,276 +1.91(+1.13%)
Nov 06, 2018 166.15 169.10 166.15 168.45 394,788 +1.94(+1.17%)
Nov 05, 2018 167.78 167.80 163.71 166.51 801,743 -1.53(-0.91%)
Nov 02, 2018 169.86 170.77 165.96 168.04 1,079,900 -2.57(-1.51%)
Nov 01, 2018 164.13 171.00 164.01 170.61 1,170,497 +7.65(+4.69%)
Oct 31, 2018 163.42 164.22 161.52 162.96 1,165,330 +2.04(+1.27%)
Oct 30, 2018 154.05 161.08 154.05 160.92 832,325 +6.42(+4.16%)
Oct 29, 2018 159.29 160.02 151.58 154.50 1,474,162 -1.63(-1.04%)
Oct 26, 2018 155.43 158.88 153.59 156.13 1,303,400 -2.76(-1.74%)
Oct 25, 2018 156.31 160.10 156.07 158.89 3,075,520 +3.47(+2.23%)
Oct 24, 2018 163.55 163.55 155.14 155.42 3,071,665 -10.91(-6.56%)
Oct 23, 2018 162.83 167.25 161.02 166.33 1,428,252 -0.87(-0.52%)
Oct 22, 2018 167.05 168.18 165.65 167.20 1,307,918 +1.02(+0.61%)
Oct 19, 2018 169.75 170.72 165.47 166.18 1,127,500 -2.53(-1.50%)
Oct 18, 2018 172.33 172.34 168.08 168.71 1,352,868 -4.33(-2.50%)
Oct 17, 2018 175.00 175.34 171.84 173.04 808,492 -0.69(-0.40%)
Oct 16, 2018 170.12 173.97 169.93 173.73 651,706 +5.48(+3.26%)
Oct 15, 2018 168.91 170.13 167.64 168.25 1,294,662 -1.39(-0.82%)
Oct 12, 2018 171.11 172.07 167.17 169.64 1,618,700 +3.03(+1.82%)
Oct 11, 2018 167.98 171.64 165.31 166.61 1,456,788 -1.68(-1.00%)
Oct 10, 2018 173.77 173.88 168.15 168.29 2,018,780 -7.77(-4.41%)
Oct 09, 2018 175.29 176.95 174.97 176.06 536,555 -0.20(-0.11%)
Oct 08, 2018 176.80 178.40 174.74 176.26 717,403 -1.99(-1.12%)
Oct 05, 2018 182.62 182.80 176.59 178.25 812,200 -4.32(-2.37%)
Oct 04, 2018 184.58 184.89 180.99 182.57 639,726 -3.29(-1.77%)
Oct 03, 2018 186.50 187.16 184.20 185.86 662,070 +0.17(+0.09%)
Oct 02, 2018 185.20 188.25 185.20 185.69 672,283 +0.00(+0.00%)
Oct 01, 2018 186.00 187.21 185.25 185.69 341,718 +0.64(+0.35%)
Sep 28, 2018 183.68 185.70 183.12 185.05 792,100 +1.16(+0.63%)
Sep 27, 2018 183.79 184.62 183.25 183.89 351,892 +0.69(+0.38%)
Sep 26, 2018 184.25 185.36 183.00 183.20 349,871 -2.73(-1.47%)
Sep 25, 2018 188.48 188.48 185.43 185.93 490,139 -3.01(-1.59%)
Sep 24, 2018 186.77 189.03 186.38 188.94 277,789 +0.65(+0.35%)
Sep 21, 2018 188.98 189.68 187.80 188.29 569,200 -0.51(-0.27%)
Sep 20, 2018 188.01 189.52 187.74 188.80 481,961 +2.26(+1.21%)
Sep 19, 2018 186.32 187.43 185.76 186.54 368,341 +0.29(+0.16%)
Sep 18, 2018 185.41 187.38 185.41 186.25 437,561 +1.59(+0.86%)
Sep 17, 2018 186.58 187.07 184.43 184.66 509,226 -2.61(-1.39%)
Sep 14, 2018 186.26 188.01 185.72 187.27 659,700 +2.08(+1.12%)
Sep 13, 2018 185.12 187.51 184.52 185.19 719,870 +2.09(+1.14%)
Sep 12, 2018 182.85 183.18 179.10 183.10 703,780 -2.14(-1.16%)
Sep 11, 2018 186.30 186.55 184.25 185.24 578,444 -1.81(-0.97%)
Sep 10, 2018 186.41 187.10 185.32 187.05 317,044 +1.96(+1.06%)
Sep 07, 2018 185.51 187.78 184.65 185.09 2,800,300 -0.77(-0.41%)
Sep 06, 2018 190.20 190.36 185.66 185.86 498,041 -5.06(-2.65%)
Sep 05, 2018 191.67 192.19 189.31 190.92 526,715 -0.93(-0.48%)
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.