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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 179.28 180.22 178.77 179.80 606,371 +2.63(+1.48%)
Mar 28, 2019 177.76 179.35 175.92 177.17 487,253 -0.29(-0.17%)
Mar 27, 2019 180.19 180.79 176.10 177.46 1,395,447 -2.52(-1.40%)
Mar 26, 2019 180.78 181.60 178.64 179.99 1,349,837 +1.71(+0.96%)
Mar 25, 2019 179.26 180.93 176.79 178.28 1,034,459 -2.26(-1.25%)
Mar 22, 2019 185.00 185.26 180.38 180.54 1,552,088 -5.24(-2.82%)
Mar 21, 2019 179.74 187.01 179.74 185.77 984,703 +6.20(+3.45%)
Mar 20, 2019 181.37 182.31 178.47 179.57 881,527 -1.70(-0.94%)
Mar 19, 2019 180.17 181.82 180.15 181.27 701,679 +2.32(+1.30%)
Mar 18, 2019 179.63 180.54 177.79 178.95 950,290 -0.27(-0.15%)
Mar 15, 2019 176.27 180.62 176.22 179.22 1,392,675 +5.05(+2.90%)
Mar 14, 2019 175.22 176.04 174.16 174.17 625,678 -0.96(-0.55%)
Mar 13, 2019 175.63 176.61 174.99 175.13 433,579 +0.70(+0.40%)
Mar 12, 2019 174.41 175.45 172.91 174.43 693,573 +0.65(+0.38%)
Mar 11, 2019 170.67 174.61 170.47 173.78 702,548 +3.96(+2.33%)
Mar 08, 2019 167.03 169.96 166.41 169.82 525,358 -0.15(-0.09%)
Mar 07, 2019 171.15 171.15 168.82 169.97 1,051,377 -1.85(-1.08%)
Mar 06, 2019 174.23 174.65 171.70 171.83 494,904 -2.89(-1.65%)
Mar 05, 2019 174.91 175.70 173.91 174.71 468,788 -0.67(-0.38%)
Mar 04, 2019 176.57 177.19 173.21 175.38 618,611 +0.02(+0.01%)
Mar 01, 2019 175.48 176.22 173.55 175.36 504,957 +1.54(+0.89%)
Feb 28, 2019 172.98 174.32 172.41 173.82 435,468 +0.10(+0.06%)
Feb 27, 2019 175.12 175.12 171.83 173.72 1,044,341 -2.11(-1.20%)
Feb 26, 2019 176.45 177.15 175.28 175.83 304,824 -1.11(-0.63%)
Feb 25, 2019 178.13 179.01 176.81 176.93 829,677 +1.45(+0.82%)
Feb 22, 2019 174.99 175.74 174.30 175.49 310,246 +1.86(+1.07%)
Feb 21, 2019 174.94 175.33 173.12 173.62 406,231 -1.30(-0.74%)
Feb 20, 2019 173.86 176.02 173.86 174.92 365,445 +1.48(+0.85%)
Feb 19, 2019 172.88 174.56 172.68 173.44 416,804 -0.24(-0.14%)
Feb 15, 2019 174.16 174.63 172.74 173.68 261,516 +0.89(+0.51%)
Feb 14, 2019 171.74 174.07 171.55 172.79 353,998 +0.46(+0.27%)
Feb 13, 2019 172.63 173.66 171.82 172.33 319,441 +0.55(+0.32%)
Feb 12, 2019 170.29 172.20 170.05 171.78 711,724 +3.56(+2.11%)
Feb 11, 2019 167.79 168.66 166.89 168.22 261,285 +0.82(+0.49%)
Feb 08, 2019 165.38 167.75 164.47 167.40 663,410 -0.29(-0.18%)
Feb 07, 2019 169.31 170.09 166.22 167.69 1,219,151 -3.72(-2.17%)
Feb 06, 2019 168.98 172.77 168.98 171.41 907,636 +4.49(+2.69%)
Feb 05, 2019 166.02 167.72 165.72 166.92 456,418 +0.76(+0.46%)
Feb 04, 2019 165.23 166.18 164.04 166.16 221,186 +0.83(+0.50%)
Feb 01, 2019 163.56 166.12 163.48 165.33 533,709 +1.96(+1.20%)
Jan 31, 2019 163.11 164.84 161.86 163.37 522,047 -0.08(-0.05%)
Jan 30, 2019 161.68 164.02 159.84 163.44 1,106,285 +4.61(+2.90%)
Jan 29, 2019 161.17 161.69 158.56 158.84 1,549,113 -2.33(-1.44%)
Jan 28, 2019 158.43 162.46 157.92 161.16 862,867 -3.25(-1.97%)
Jan 25, 2019 161.71 165.09 160.58 164.41 1,101,667 +3.34(+2.07%)
Jan 24, 2019 155.69 161.63 155.63 161.07 2,094,813 +8.84(+5.81%)
Jan 23, 2019 154.15 154.78 150.88 152.22 740,927 -1.08(-0.70%)
Jan 22, 2019 156.32 156.32 152.17 153.30 750,707 -4.54(-2.88%)
Jan 18, 2019 155.46 158.79 154.98 157.84 554,744 +4.00(+2.60%)
Jan 17, 2019 151.37 155.03 150.53 153.84 1,104,071 +1.41(+0.93%)
Jan 16, 2019 154.12 155.03 152.43 152.43 301,302 -1.41(-0.92%)
Jan 15, 2019 153.80 155.50 153.21 153.84 310,772 +0.45(+0.29%)
Jan 14, 2019 154.17 154.44 152.61 153.40 300,742 -2.54(-1.63%)
Jan 11, 2019 153.60 157.21 153.10 155.93 454,641 +1.66(+1.07%)
Jan 10, 2019 151.41 154.53 151.31 154.28 442,800 +1.35(+0.88%)
Jan 09, 2019 150.45 153.57 150.45 152.92 812,058 +3.83(+2.57%)
Jan 08, 2019 151.36 151.36 147.18 149.09 539,009 -0.65(-0.44%)
Jan 07, 2019 147.47 151.18 146.85 149.75 591,808 +2.72(+1.85%)
Jan 04, 2019 143.31 147.54 142.80 147.03 893,955 +6.35(+4.51%)
Jan 03, 2019 145.99 146.91 140.62 140.68 1,081,794 -8.71(-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.