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

428.23 USD -10.50 (-2.39%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 172.42 174.24 171.10 172.69 493,868 -0.08(-0.05%)
Jan 30, 2019 170.90 173.38 168.96 172.77 1,046,569 +4.87(+2.90%)
Jan 29, 2019 170.37 170.92 167.61 167.90 1,465,493 -2.46(-1.44%)
Jan 28, 2019 167.47 171.73 166.93 170.36 816,290 -3.43(-1.97%)
Jan 25, 2019 170.94 174.51 169.74 173.79 1,042,200 +3.53(+2.07%)
Jan 24, 2019 164.57 170.85 164.51 170.26 1,981,737 +9.35(+5.81%)
Jan 23, 2019 162.95 163.61 159.49 160.91 700,933 -1.14(-0.70%)
Jan 22, 2019 165.24 165.24 160.85 162.05 710,185 -4.80(-2.88%)
Jan 18, 2019 164.33 167.85 163.82 166.85 524,800 +4.23(+2.60%)
Jan 17, 2019 160.01 163.88 159.12 162.62 1,044,474 +1.49(+0.92%)
Jan 16, 2019 162.91 163.88 161.13 161.13 285,038 -1.49(-0.92%)
Jan 15, 2019 162.58 164.37 161.95 162.62 293,997 +0.47(+0.29%)
Jan 14, 2019 162.97 163.25 161.32 162.15 284,509 -2.68(-1.63%)
Jan 11, 2019 162.37 166.18 161.84 164.83 430,100 +1.75(+1.07%)
Jan 10, 2019 160.05 163.35 159.94 163.08 418,898 +1.43(+0.88%)
Jan 09, 2019 159.03 162.33 159.03 161.65 768,224 +4.05(+2.57%)
Jan 08, 2019 160.00 160.00 155.58 157.60 509,914 -0.69(-0.44%)
Jan 07, 2019 155.88 159.80 155.23 158.29 559,863 +2.87(+1.85%)
Jan 04, 2019 151.49 155.96 150.95 155.42 845,700 +6.71(+4.51%)
Jan 03, 2019 154.32 155.29 148.64 148.71 1,023,400 -9.21(-5.83%)
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.