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

225.32 -0.36 (-0.16%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 178.88 178.88 178.88 0 +0.97(+0.54%)
Aug 30, 2018 179.10 179.78 177.66 177.91 642,433 -1.61(-0.90%)
Aug 29, 2018 179.05 180.07 178.42 179.52 1,518,154 +0.47(+0.26%)
Aug 28, 2018 179.31 179.82 177.32 179.05 573,211 +0.69(+0.38%)
Aug 27, 2018 177.00 179.69 176.61 178.36 6,339,106 +2.79(+1.59%)
Aug 24, 2018 173.83 175.66 173.80 175.57 597,953 +2.51(+1.45%)
Aug 23, 2018 172.78 174.34 172.78 173.06 655,254 +0.20(+0.11%)
Aug 22, 2018 171.70 173.09 170.64 172.86 510,815 +0.81(+0.47%)
Aug 21, 2018 169.30 172.50 169.26 172.05 904,263 +3.29(+1.95%)
Aug 20, 2018 169.15 169.76 166.87 168.76 339,462 -0.15(-0.09%)
Aug 17, 2018 168.67 169.37 166.40 168.91 778,616 -1.27(-0.75%)
Aug 16, 2018 171.53 171.76 169.72 170.18 503,531 -0.22(-0.13%)
Aug 15, 2018 171.31 172.03 168.64 170.40 1,088,091 -2.40(-1.39%)
Aug 14, 2018 174.16 174.43 172.65 172.79 570,872 -0.35(-0.20%)
Aug 13, 2018 173.20 174.65 172.94 173.14 598,478 +0.25(+0.15%)
Aug 10, 2018 173.61 174.37 172.07 172.89 1,152,178 -4.40(-2.48%)
Aug 09, 2018 178.26 178.51 177.25 177.29 786,924 -1.77(-0.99%)
Aug 08, 2018 178.67 179.42 177.97 179.06 396,032 +0.41(+0.23%)
Aug 07, 2018 178.09 178.75 177.40 178.64 3,504,032 +1.41(+0.80%)
Aug 06, 2018 175.83 177.26 174.88 177.23 275,996 +1.06(+0.60%)
Aug 03, 2018 175.92 176.33 175.09 176.17 476,767 +0.37(+0.21%)
Aug 02, 2018 172.52 176.03 171.90 175.80 799,207 +1.71(+0.98%)
Aug 01, 2018 174.51 175.92 173.34 174.09 1,322,051 -0.25(-0.15%)
Jul 31, 2018 174.36 176.78 174.04 174.35 805,442 +1.15(+0.66%)
Jul 30, 2018 174.84 175.31 172.34 173.20 886,693 -1.71(-0.98%)
Jul 27, 2018 175.81 177.39 173.62 174.91 1,841,740 -0.78(-0.44%)
Jul 26, 2018 175.80 172.33 175.69 2,587,703 +3.36(+1.95%)
Jul 25, 2018 171.60 172.48 169.40 172.33 5,763,376 +0.65(+0.38%)
Jul 24, 2018 174.65 175.49 171.43 171.68 668,127 -1.89(-1.09%)
Jul 23, 2018 172.44 173.86 170.20 173.57 355,119 +0.24(+0.14%)
Jul 20, 2018 174.30 172.45 173.33 309,236 -0.82(-0.47%)
Jul 19, 2018 174.20 174.85 173.02 174.15 309,031 -0.38(-0.22%)
Jul 18, 2018 173.98 174.84 173.41 174.53 327,498 +1.33(+0.77%)
Jul 17, 2018 169.60 173.26 169.33 173.20 1,468,446 +2.45(+1.44%)
Jul 16, 2018 171.23 171.89 170.61 170.75 217,298 -0.23(-0.14%)
Jul 13, 2018 172.09 172.09 170.73 170.98 284,839 -0.62(-0.36%)
Jul 12, 2018 170.01 171.84 169.00 171.60 804,275 +1.15(+0.67%)
Jul 11, 2018 172.13 173.15 170.31 170.46 708,818 -4.49(-2.57%)
Jul 10, 2018 173.44 175.31 173.18 174.95 497,814 +1.83(+1.06%)
Jul 09, 2018 173.75 173.79 171.09 173.12 482,367 +1.10(+0.64%)
Jul 06, 2018 169.92 172.30 169.01 172.01 802,906 +2.09(+1.23%)
Jul 05, 2018 166.98 169.96 166.98 169.93 474,936 +4.43(+2.67%)
Jul 03, 2018 165.50 165.50 165.50 0 -3.07(-1.82%)
Jul 02, 2018 166.07 168.61 164.80 168.57 743,860 +1.05(+0.63%)
Jun 29, 2018 168.71 169.56 167.52 167.52 453,291 +0.35(+0.21%)
Jun 28, 2018 165.42 167.55 165.20 167.18 1,442,650 +1.26(+0.76%)
Jun 27, 2018 170.88 171.27 165.83 165.92 838,363 -4.06(-2.39%)
Jun 26, 2018 169.93 170.82 169.13 169.98 3,902,671 +0.60(+0.36%)
Jun 25, 2018 172.63 172.63 167.20 169.37 1,936,404 -5.13(-2.94%)
Jun 22, 2018 176.75 176.87 174.17 174.51 397,277 -1.39(-0.79%)
Jun 21, 2018 179.31 179.39 175.64 175.90 443,388 -2.21(-1.24%)
Jun 20, 2018 178.27 179.02 177.30 178.11 714,486 +0.85(+0.48%)
Jun 19, 2018 176.55 177.39 174.56 177.26 936,272 -1.97(-1.10%)
Jun 18, 2018 179.82 179.82 177.57 179.23 596,385 -1.74(-0.96%)
Jun 15, 2018 181.19 181.13 180.97 399,546 -0.16(-0.09%)
Jun 14, 2018 181.09 182.00 180.04 181.13 582,081 +1.08(+0.60%)
Jun 13, 2018 180.44 181.96 179.85 180.05 3,258,789 -0.27(-0.15%)
Jun 12, 2018 179.85 180.44 178.71 180.32 331,835 +0.93(+0.52%)
Jun 11, 2018 179.47 180.31 178.81 179.40 454,876 -0.35(-0.19%)
Jun 08, 2018 179.29 180.09 178.30 179.74 864,635 -1.62(-0.89%)
Jun 07, 2018 183.17 183.38 180.06 181.36 741,660 -1.63(-0.89%)
Jun 06, 2018 182.99 181.08 182.99 451,227 +1.15(+0.63%)
Jun 05, 2018 181.46 182.33 180.77 181.84 228,294 +0.86(+0.48%)
Jun 04, 2018 180.03 181.19 179.35 180.98 416,743 +1.42(+0.79%)
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.