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 204.91 205.22 197.63 199.62 481,044 -6.85(-3.32%)
Jul 30, 2019 204.90 206.90 204.12 206.47 275,962 -0.47(-0.23%)
Jul 29, 2019 206.02 207.14 204.28 206.94 714,114 +0.56(+0.27%)
Jul 26, 2019 207.92 207.92 206.22 206.38 219,109 -0.06(-0.03%)
Jul 25, 2019 208.46 208.56 205.82 206.43 646,195 -3.52(-1.68%)
Jul 24, 2019 205.16 210.33 205.16 209.96 851,389 +6.21(+3.05%)
Jul 23, 2019 202.33 203.75 201.45 203.75 452,775 +2.58(+1.28%)
Jul 22, 2019 198.26 201.45 198.26 201.17 955,305 +3.77(+1.91%)
Jul 19, 2019 198.37 199.21 197.19 197.40 459,111 -0.56(-0.28%)
Jul 18, 2019 194.74 198.08 194.74 197.96 366,169 +3.15(+1.62%)
Jul 17, 2019 195.35 195.68 194.11 194.80 275,308 +0.58(+0.30%)
Jul 16, 2019 195.40 195.79 193.19 194.22 393,857 -2.09(-1.06%)
Jul 15, 2019 195.50 197.04 195.19 196.31 239,455 +1.70(+0.88%)
Jul 12, 2019 191.61 194.80 191.61 194.60 460,371 +3.48(+1.82%)
Jul 11, 2019 191.45 191.84 189.98 191.13 902,458 +0.53(+0.28%)
Jul 10, 2019 191.15 193.26 190.29 190.59 498,329 +1.52(+0.81%)
Jul 09, 2019 186.82 189.38 186.35 189.07 470,161 +1.17(+0.62%)
Jul 08, 2019 187.64 188.44 186.72 187.90 203,457 -1.47(-0.77%)
Jul 05, 2019 187.97 189.51 187.22 189.37 326,826 -1.09(-0.57%)
Jul 03, 2019 191.32 191.44 189.01 190.45 258,164 -0.88(-0.46%)
Jul 02, 2019 193.18 193.37 190.45 191.33 483,027 -2.31(-1.19%)
Jul 01, 2019 197.21 198.85 192.44 193.63 1,679,087 +4.65(+2.46%)
Jun 28, 2019 190.27 190.64 188.56 188.98 885,361 +0.24(+0.13%)
Jun 27, 2019 186.97 189.69 186.97 188.75 546,271 +2.71(+1.45%)
Jun 26, 2019 184.25 187.03 183.93 186.04 614,243 +5.82(+3.23%)
Jun 25, 2019 183.18 183.85 180.04 180.22 495,351 -2.52(-1.38%)
Jun 24, 2019 182.78 183.61 182.30 182.75 740,454 +0.19(+0.10%)
Jun 21, 2019 182.96 184.35 182.21 182.56 466,880 -1.05(-0.57%)
Jun 20, 2019 185.56 186.40 182.75 183.60 1,179,851 +1.53(+0.84%)
Jun 19, 2019 182.96 183.24 181.01 182.07 500,901 +0.36(+0.20%)
Jun 18, 2019 176.03 182.97 176.03 181.71 997,415 +7.53(+4.33%)
Jun 17, 2019 175.44 176.08 174.12 174.17 376,143 -1.30(-0.74%)
Jun 14, 2019 174.74 176.24 174.28 175.47 731,399 -4.53(-2.52%)
Jun 13, 2019 180.43 180.80 178.78 180.00 401,718 +0.86(+0.48%)
Jun 12, 2019 181.45 181.68 178.90 179.14 509,773 -4.26(-2.32%)
Jun 11, 2019 186.06 186.43 182.01 183.40 1,195,097 +0.73(+0.40%)
Jun 10, 2019 180.53 184.90 180.53 182.67 1,372,727 +4.34(+2.44%)
Jun 07, 2019 177.09 178.70 176.50 178.33 515,922 +1.99(+1.13%)
Jun 06, 2019 174.18 176.94 173.56 176.33 336,306 +2.41(+1.39%)
Jun 05, 2019 176.67 177.11 171.66 173.92 1,150,355 -1.26(-0.72%)
Jun 04, 2019 171.03 175.19 169.57 175.19 1,109,198 +7.34(+4.37%)
Jun 03, 2019 169.34 171.15 166.98 167.84 1,050,121 +0.40(+0.24%)
May 31, 2019 167.85 170.20 167.33 167.45 1,170,365 -2.53(-1.49%)
May 30, 2019 168.98 171.34 168.60 169.98 701,556 +1.42(+0.84%)
May 29, 2019 166.55 169.36 166.07 168.56 1,491,439 +0.61(+0.36%)
May 28, 2019 170.37 170.96 167.57 167.95 839,568 -1.45(-0.86%)
May 24, 2019 171.72 173.00 169.25 169.40 798,656 -1.49(-0.87%)
May 23, 2019 170.55 170.98 168.09 170.89 1,308,733 -2.70(-1.56%)
May 22, 2019 173.94 175.38 173.06 173.59 1,142,967 -3.75(-2.11%)
May 21, 2019 177.27 178.28 175.87 177.34 1,815,765 +3.56(+2.05%)
May 20, 2019 175.11 176.54 172.55 173.78 1,629,502 -7.22(-3.99%)
May 17, 2019 181.64 185.30 180.21 181.00 1,762,400 -3.59(-1.95%)
May 16, 2019 184.94 186.58 183.43 184.60 2,458,593 -2.96(-1.58%)
May 15, 2019 184.20 188.84 184.01 187.56 1,818,032 +1.43(+0.77%)
May 14, 2019 184.21 187.10 183.32 186.12 1,034,036 +4.19(+2.30%)
May 13, 2019 184.50 185.63 181.08 181.93 1,706,241 -8.93(-4.68%)
May 10, 2019 188.84 191.90 186.26 190.86 1,370,872 +0.28(+0.14%)
May 09, 2019 189.72 191.44 186.26 190.58 1,046,697 -2.12(-1.10%)
May 08, 2019 192.76 195.73 192.34 192.71 1,090,551 -1.66(-0.85%)
May 07, 2019 196.63 197.09 192.16 194.37 1,136,447 -4.90(-2.46%)
May 06, 2019 195.51 199.34 195.09 199.27 794,068 -3.30(-1.63%)
May 03, 2019 202.21 202.62 200.14 202.57 797,497 +1.57(+0.78%)
May 02, 2019 198.97 203.21 198.50 201.00 1,201,991 +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.