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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 67.34 67.62 66.72 67.01 1,033,270 +0.31(+0.47%)
Aug 29, 2019 66.28 67.09 66.14 66.70 3,822,086 +1.56(+2.40%)
Aug 28, 2019 64.48 65.28 64.03 65.13 739,506 +0.41(+0.63%)
Aug 27, 2019 65.44 65.76 64.41 64.72 1,314,401 -0.24(-0.37%)
Aug 26, 2019 65.39 65.50 64.71 64.96 1,016,909 +0.55(+0.85%)
Aug 23, 2019 66.52 66.98 64.23 64.42 1,728,329 -2.97(-4.41%)
Aug 22, 2019 67.49 67.72 66.64 67.39 6,095,764 +0.05(+0.07%)
Aug 21, 2019 67.35 67.68 67.06 67.34 713,231 +0.55(+0.82%)
Aug 20, 2019 67.02 67.21 66.44 66.80 746,301 -0.25(-0.37%)
Aug 19, 2019 67.41 67.66 66.75 67.05 4,641,539 +1.21(+1.84%)
Aug 16, 2019 64.80 66.02 64.80 65.84 1,538,907 +1.71(+2.66%)
Aug 15, 2019 64.60 64.77 63.57 64.13 986,284 -0.12(-0.18%)
Aug 14, 2019 64.75 65.26 63.91 64.24 2,817,504 -2.04(-3.08%)
Aug 13, 2019 64.38 66.85 63.95 66.28 2,245,597 +1.90(+2.95%)
Aug 12, 2019 64.56 65.13 64.10 64.38 1,199,825 -0.85(-1.31%)
Aug 09, 2019 65.69 65.96 64.79 65.24 1,928,445 -1.16(-1.75%)
Aug 08, 2019 65.21 66.42 64.78 66.39 2,205,278 +1.79(+2.77%)
Aug 07, 2019 63.18 64.81 63.18 64.60 2,220,370 +0.41(+0.63%)
Aug 06, 2019 64.44 65.02 63.49 64.20 1,506,897 +0.81(+1.28%)
Aug 05, 2019 64.31 64.37 62.81 63.39 2,550,895 -2.86(-4.32%)
Aug 02, 2019 66.56 67.14 65.66 66.25 2,371,450 -0.99(-1.47%)
Aug 01, 2019 68.31 70.27 66.66 67.24 2,618,632 -1.36(-1.98%)
Jul 31, 2019 70.41 70.52 67.91 68.60 1,399,867 -2.35(-3.32%)
Jul 30, 2019 70.41 71.10 70.14 70.95 803,066 -0.16(-0.23%)
Jul 29, 2019 70.80 71.18 70.20 71.11 2,078,117 +0.19(+0.27%)
Jul 26, 2019 71.45 71.45 70.86 70.92 637,621 -0.02(-0.03%)
Jul 25, 2019 71.64 71.67 70.73 70.94 1,880,466 -1.21(-1.68%)
Jul 24, 2019 70.50 72.28 70.50 72.15 2,477,594 +2.13(+3.05%)
Jul 23, 2019 69.53 70.01 69.23 70.01 1,317,603 +0.89(+1.28%)
Jul 22, 2019 68.13 69.23 68.13 69.13 2,779,995 +1.30(+1.91%)
Jul 19, 2019 68.17 68.46 67.76 67.83 1,336,041 -0.19(-0.28%)
Jul 18, 2019 66.92 68.07 66.92 68.02 1,065,576 +1.08(+1.62%)
Jul 17, 2019 67.13 67.24 66.70 66.94 801,163 +0.20(+0.30%)
Jul 16, 2019 67.15 67.28 66.39 66.74 1,146,148 -0.72(-1.06%)
Jul 15, 2019 67.18 67.71 67.07 67.46 696,831 +0.59(+0.88%)
Jul 12, 2019 65.84 66.94 65.84 66.87 1,339,707 +1.19(+1.82%)
Jul 11, 2019 65.79 65.92 65.29 65.68 2,626,209 +0.18(+0.28%)
Jul 10, 2019 65.68 66.41 65.39 65.49 1,450,168 +0.52(+0.81%)
Jul 09, 2019 64.20 65.08 64.03 64.97 1,368,197 +0.40(+0.62%)
Jul 08, 2019 64.48 64.76 64.16 64.57 592,074 -0.50(-0.77%)
Jul 05, 2019 64.59 65.12 64.33 65.07 951,085 -0.37(-0.57%)
Jul 03, 2019 65.74 65.79 64.95 65.45 751,275 -0.30(-0.46%)
Jul 02, 2019 66.38 66.45 65.45 65.75 1,405,639 -0.79(-1.19%)
Jul 01, 2019 67.77 68.33 66.13 66.54 4,886,245 +1.60(+2.46%)
Jun 28, 2019 65.38 65.51 64.80 64.94 2,576,455 +0.08(+0.13%)
Jun 27, 2019 64.25 65.18 64.25 64.86 1,589,681 +0.93(+1.45%)
Jun 26, 2019 63.31 64.27 63.20 63.93 1,787,484 +2.00(+3.23%)
Jun 25, 2019 62.95 63.18 61.87 61.93 1,441,504 -0.87(-1.38%)
Jun 24, 2019 62.81 63.10 62.64 62.80 2,154,766 +0.07(+0.10%)
Jun 21, 2019 62.87 63.35 62.61 62.73 1,358,650 -0.36(-0.57%)
Jun 20, 2019 63.76 64.05 62.80 63.09 3,433,440 +0.53(+0.84%)
Jun 19, 2019 62.87 62.97 62.20 62.57 1,457,653 +0.12(+0.20%)
Jun 18, 2019 60.49 62.88 60.49 62.44 2,902,540 +2.59(+4.33%)
Jun 17, 2019 60.29 60.51 59.83 59.85 1,094,600 -0.61(-1.01%)
Jun 14, 2019 60.21 60.73 60.05 60.46 2,122,597 -1.56(-2.52%)
Jun 13, 2019 62.17 62.30 61.60 62.03 1,165,828 +0.30(+0.48%)
Jun 12, 2019 62.52 62.60 61.64 61.73 1,479,414 -1.47(-2.32%)
Jun 11, 2019 64.11 64.24 62.72 63.20 3,468,298 +0.25(+0.40%)
Jun 10, 2019 62.21 63.71 62.21 62.94 3,983,798 +1.50(+2.44%)
Jun 07, 2019 61.02 61.57 60.82 61.45 1,497,260 +0.69(+1.13%)
Jun 06, 2019 60.02 60.97 59.80 60.76 975,997 +0.83(+1.39%)
Jun 05, 2019 60.88 61.03 59.15 59.93 3,338,452 -0.43(-0.72%)
Jun 04, 2019 58.93 60.37 58.43 60.37 3,219,011 +2.53(+4.37%)
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.