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, 2019 204.87 205.18 197.59 199.58 481,146 -6.85(-3.32%)
Jul 30, 2019 204.86 206.86 204.08 206.43 276,020 -0.47(-0.23%)
Jul 29, 2019 205.98 207.09 204.24 206.90 714,266 +0.56(+0.27%)
Jul 26, 2019 207.88 207.88 206.17 206.33 219,155 -0.06(-0.03%)
Jul 25, 2019 208.42 208.51 205.78 206.39 646,332 -3.52(-1.68%)
Jul 24, 2019 205.11 210.28 205.11 209.91 851,569 +6.21(+3.05%)
Jul 23, 2019 202.29 203.70 201.41 203.70 452,871 +2.58(+1.28%)
Jul 22, 2019 198.22 201.41 198.22 201.12 955,507 +3.77(+1.91%)
Jul 19, 2019 198.32 199.17 197.15 197.35 459,208 -0.56(-0.28%)
Jul 18, 2019 194.70 198.04 194.70 197.91 366,247 +3.15(+1.62%)
Jul 17, 2019 195.31 195.64 194.07 194.76 275,366 +0.58(+0.30%)
Jul 16, 2019 195.36 195.75 193.14 194.18 393,940 -2.09(-1.06%)
Jul 15, 2019 195.46 197.00 195.14 196.27 239,506 +1.70(+0.88%)
Jul 12, 2019 191.57 194.76 191.57 194.56 460,468 +3.48(+1.82%)
Jul 11, 2019 191.41 191.80 189.94 191.09 902,649 +0.53(+0.28%)
Jul 10, 2019 191.11 193.22 190.25 190.55 498,435 +1.52(+0.81%)
Jul 09, 2019 186.78 189.33 186.31 189.03 470,260 +1.17(+0.62%)
Jul 08, 2019 187.60 188.40 186.68 187.86 203,500 -1.47(-0.77%)
Jul 05, 2019 187.93 189.47 187.18 189.32 326,896 -1.09(-0.57%)
Jul 03, 2019 191.28 191.40 188.97 190.41 258,219 -0.88(-0.46%)
Jul 02, 2019 193.13 193.32 190.41 191.29 483,129 -2.30(-1.19%)
Jul 01, 2019 197.17 198.81 192.40 193.59 1,679,443 +4.65(+2.46%)
Jun 28, 2019 190.23 190.60 188.53 188.94 885,549 +0.24(+0.13%)
Jun 27, 2019 186.94 189.65 186.94 188.71 546,386 +2.70(+1.45%)
Jun 26, 2019 184.21 186.99 183.89 186.00 614,373 +5.82(+3.23%)
Jun 25, 2019 183.15 183.81 180.00 180.18 495,457 -2.52(-1.38%)
Jun 24, 2019 182.75 183.57 182.26 182.71 740,611 +0.19(+0.10%)
Jun 21, 2019 182.93 184.32 182.17 182.52 466,979 -1.05(-0.57%)
Jun 20, 2019 185.52 186.36 182.72 183.56 1,180,102 +1.53(+0.84%)
Jun 19, 2019 182.92 183.20 180.97 182.03 501,007 +0.36(+0.20%)
Jun 18, 2019 175.99 182.94 175.99 181.67 997,627 +7.53(+4.33%)
Jun 17, 2019 175.40 176.04 174.08 174.14 376,223 -1.30(-0.74%)
Jun 14, 2019 174.70 176.20 174.24 175.43 731,554 -4.53(-2.52%)
Jun 13, 2019 180.39 180.76 178.74 179.97 401,803 +0.86(+0.48%)
Jun 12, 2019 181.41 181.65 178.86 179.10 509,881 -4.26(-2.32%)
Jun 11, 2019 186.02 186.39 181.97 183.36 1,195,351 +0.73(+0.40%)
Jun 10, 2019 180.49 184.86 180.49 182.63 1,373,018 +4.34(+2.44%)
Jun 07, 2019 177.06 178.66 176.46 178.29 516,031 +1.99(+1.13%)
Jun 06, 2019 174.14 176.90 173.52 176.30 336,377 +2.41(+1.39%)
Jun 05, 2019 176.63 177.07 171.62 173.89 1,150,599 -1.26(-0.72%)
Jun 04, 2019 171.00 175.15 169.53 175.15 1,109,434 +7.34(+4.37%)
Jun 03, 2019 169.31 171.11 166.94 167.81 1,050,344 +0.40(+0.24%)
May 31, 2019 167.82 170.16 167.30 167.41 1,170,613 -2.53(-1.49%)
May 30, 2019 168.95 171.31 168.57 169.94 701,704 +1.42(+0.84%)
May 29, 2019 166.52 169.33 166.03 168.52 1,491,756 +0.61(+0.36%)
May 28, 2019 170.33 170.92 167.53 167.91 839,747 -1.45(-0.86%)
May 24, 2019 171.69 172.97 169.21 169.36 798,826 -1.49(-0.87%)
May 23, 2019 170.51 170.95 168.06 170.85 1,309,011 -2.70(-1.56%)
May 22, 2019 173.91 175.35 173.03 173.56 1,143,210 -3.75(-2.11%)
May 21, 2019 177.24 178.24 175.83 177.30 1,816,150 +3.56(+2.05%)
May 20, 2019 175.07 176.50 172.51 173.75 1,629,847 -7.22(-3.99%)
May 17, 2019 181.60 185.26 180.18 180.96 1,762,773 -3.59(-1.95%)
May 16, 2019 184.90 186.54 183.39 184.56 2,459,115 -2.96(-1.58%)
May 15, 2019 184.16 188.80 183.97 187.52 1,818,417 +1.43(+0.77%)
May 14, 2019 184.17 187.06 183.29 186.08 1,034,256 +4.19(+2.30%)
May 13, 2019 184.46 185.59 181.04 181.89 1,706,603 -8.92(-4.68%)
May 10, 2019 188.80 191.86 186.22 190.82 1,371,163 +0.28(+0.14%)
May 09, 2019 189.68 191.40 186.22 190.54 1,046,919 -2.12(-1.10%)
May 08, 2019 192.72 195.69 192.30 192.67 1,090,782 -1.66(-0.85%)
May 07, 2019 196.59 197.05 192.12 194.32 1,136,688 -4.90(-2.46%)
May 06, 2019 195.47 199.29 195.05 199.23 794,237 -3.30(-1.63%)
May 03, 2019 202.17 202.58 200.10 202.53 797,666 +1.57(+0.78%)
May 02, 2019 198.93 203.16 198.46 200.96 1,202,246 +1.92(+0.96%)
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.