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 (%)
Aug 31, 2018 178.88 178.88 178.88 0 +0.97(+0.54%)
Aug 30, 2018 179.10 179.78 177.66 177.91 642,433 -1.61(-0.90%)
Aug 29, 2018 179.05 180.07 178.42 179.52 1,518,154 +0.47(+0.26%)
Aug 28, 2018 179.31 179.82 177.32 179.05 573,211 +0.69(+0.38%)
Aug 27, 2018 177.00 179.69 176.61 178.36 6,339,106 +2.79(+1.59%)
Aug 24, 2018 173.83 175.66 173.80 175.57 597,953 +2.51(+1.45%)
Aug 23, 2018 172.78 174.34 172.78 173.06 655,254 +0.20(+0.11%)
Aug 22, 2018 171.70 173.09 170.64 172.86 510,815 +0.81(+0.47%)
Aug 21, 2018 169.30 172.50 169.26 172.05 904,263 +3.29(+1.95%)
Aug 20, 2018 169.15 169.76 166.87 168.76 339,462 -0.15(-0.09%)
Aug 17, 2018 168.67 169.37 166.40 168.91 778,616 -1.27(-0.75%)
Aug 16, 2018 171.53 171.76 169.72 170.18 503,531 -0.22(-0.13%)
Aug 15, 2018 171.31 172.03 168.64 170.40 1,088,091 -2.40(-1.39%)
Aug 14, 2018 174.16 174.43 172.65 172.79 570,872 -0.35(-0.20%)
Aug 13, 2018 173.20 174.65 172.94 173.14 598,478 +0.25(+0.15%)
Aug 10, 2018 173.61 174.37 172.07 172.89 1,152,178 -4.40(-2.48%)
Aug 09, 2018 178.26 178.51 177.25 177.29 786,924 -1.77(-0.99%)
Aug 08, 2018 178.67 179.42 177.97 179.06 396,032 +0.41(+0.23%)
Aug 07, 2018 178.09 178.75 177.40 178.64 3,504,032 +1.41(+0.80%)
Aug 06, 2018 175.83 177.26 174.88 177.23 275,996 +1.06(+0.60%)
Aug 03, 2018 175.92 176.33 175.09 176.17 476,767 +0.37(+0.21%)
Aug 02, 2018 172.52 176.03 171.90 175.80 799,207 +1.71(+0.98%)
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.