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, 2018 168.61 168.61 168.61 0 +3.58(+2.17%)
Mar 28, 2018 167.52 169.06 164.30 165.03 1,061,030 -3.65(-2.17%)
Mar 27, 2018 176.47 176.97 167.25 168.68 1,146,805 -6.44(-3.68%)
Mar 26, 2018 172.05 175.17 169.86 175.12 854,210 +7.01(+4.17%)
Mar 23, 2018 173.59 173.91 168.05 168.11 1,369,540 -5.79(-3.33%)
Mar 22, 2018 175.85 177.67 173.75 173.90 623,806 -4.71(-2.63%)
Mar 21, 2018 178.06 180.90 177.84 178.60 492,323 +0.34(+0.19%)
Mar 20, 2018 177.34 178.85 177.11 178.27 271,380 +1.30(+0.73%)
Mar 19, 2018 178.78 179.62 174.46 176.97 992,145 -3.44(-1.91%)
Mar 16, 2018 180.74 181.48 180.21 180.41 369,168 -0.07(-0.04%)
Mar 15, 2018 181.10 181.66 179.55 180.48 382,735 -0.14(-0.08%)
Mar 14, 2018 181.64 181.64 178.98 180.62 585,221 -0.02(-0.01%)
Mar 13, 2018 184.60 185.84 179.86 180.64 1,508,598 -2.83(-1.54%)
Mar 12, 2018 182.88 184.41 182.30 183.47 663,435 +1.93(+1.06%)
Mar 09, 2018 179.29 181.62 178.87 181.55 565,792 +3.69(+2.08%)
Mar 08, 2018 178.74 178.85 176.88 177.86 409,052 +0.16(+0.09%)
Mar 07, 2018 177.92 177.70 416,354 +0.57(+0.32%)
Mar 06, 2018 176.16 177.61 175.24 177.13 634,449 +2.63(+1.50%)
Mar 05, 2018 172.02 175.34 171.25 174.50 446,173 +1.55(+0.90%)
Mar 02, 2018 168.14 173.27 167.74 172.95 496,730 +2.89(+1.70%)
Mar 01, 2018 173.40 173.51 168.08 170.06 1,016,628 -2.73(-1.58%)
Feb 28, 2018 175.57 175.91 172.62 172.79 451,772 -1.55(-0.89%)
Feb 27, 2018 175.00 177.31 174.34 174.34 488,350 -0.58(-0.33%)
Feb 26, 2018 172.25 174.96 172.23 174.92 388,891 +3.69(+2.16%)
Feb 23, 2018 169.43 171.23 168.88 171.23 508,116 +3.59(+2.14%)
Feb 22, 2018 168.99 169.39 167.09 167.64 520,937 -0.37(-0.22%)
Feb 21, 2018 170.90 171.03 167.90 168.01 511,946 -1.95(-1.15%)
Feb 20, 2018 166.49 171.18 166.32 169.97 894,401 +2.95(+1.77%)
Feb 16, 2018 167.01 167.01 167.01 0 -0.60(-0.36%)
Feb 15, 2018 167.20 167.63 164.39 167.61 617,934 +1.97(+1.19%)
Feb 14, 2018 160.59 165.89 160.27 165.64 427,698 +3.79(+2.34%)
Feb 13, 2018 162.18 160.48 161.85 528,489 -0.19(-0.12%)
Feb 12, 2018 161.09 163.09 159.59 162.03 1,054,313 +3.06(+1.92%)
Feb 09, 2018 158.04 160.10 152.51 158.98 2,121,303 +4.45(+2.88%)
Feb 08, 2018 162.06 162.51 154.40 154.53 1,484,718 -6.78(-4.20%)
Feb 07, 2018 163.76 165.22 161.28 161.30 1,163,534 -3.53(-2.14%)
Feb 06, 2018 156.64 165.03 156.28 164.84 1,441,287 +3.18(+1.97%)
Feb 05, 2018 164.46 168.16 158.61 161.66 1,396,616 -5.28(-3.16%)
Feb 02, 2018 170.15 170.28 166.86 166.94 1,156,543 -4.62(-2.69%)
Feb 01, 2018 171.03 174.09 170.77 171.56 447,737 -0.85(-0.49%)
Jan 31, 2018 173.02 173.64 171.45 172.41 415,036 +1.39(+0.81%)
Jan 30, 2018 171.97 172.31 170.79 171.01 695,287 -3.47(-1.99%)
Jan 29, 2018 174.10 175.71 172.42 174.48 579,992 -0.25(-0.14%)
Jan 26, 2018 171.61 174.76 171.53 174.74 594,898 +5.41(+3.20%)
Jan 25, 2018 174.19 174.63 169.32 169.32 804,135 -2.99(-1.74%)
Jan 24, 2018 174.53 175.13 171.09 172.31 1,072,417 -4.04(-2.29%)
Jan 23, 2018 175.78 176.37 175.14 176.35 522,673 +1.40(+0.80%)
Jan 22, 2018 173.99 175.00 173.15 174.95 445,034 +1.29(+0.74%)
Jan 19, 2018 174.27 174.54 172.63 173.66 423,950 +0.18(+0.10%)
Jan 18, 2018 172.65 174.33 172.44 173.48 1,128,353 +0.78(+0.45%)
Jan 17, 2018 169.41 172.94 169.23 172.71 405,567 +4.87(+2.90%)
Jan 16, 2018 168.71 169.81 166.86 167.84 521,931 +0.55(+0.33%)
Jan 12, 2018 167.29 167.29 167.29 0 +0.90(+0.54%)
Jan 11, 2018 165.93 166.47 165.25 166.39 370,976 +0.99(+0.60%)
Jan 10, 2018 165.40 724,175 -2.01(-1.20%)
Jan 09, 2018 169.52 169.52 167.22 167.41 522,327 -1.66(-0.98%)
Jan 08, 2018 167.87 169.59 167.34 169.07 578,764 +1.32(+0.79%)
Jan 05, 2018 167.55 168.44 166.57 167.75 417,521 +0.95(+0.57%)
Jan 04, 2018 167.09 167.36 165.46 166.80 476,118 +0.94(+0.56%)
Jan 03, 2018 163.90 165.91 163.53 165.87 473,310 +2.85(+1.75%)
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.