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

218.98 -1.17 (-0.53%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 62.02 62.02 62.02 0 +0.34(+0.54%)
Aug 30, 2018 62.10 62.33 61.60 61.68 1,852,960 -0.56(-0.90%)
Aug 29, 2018 62.08 62.43 61.86 62.24 4,378,790 +0.16(+0.26%)
Aug 28, 2018 62.17 62.34 61.48 62.08 1,653,303 +0.24(+0.38%)
Aug 27, 2018 61.37 62.30 61.23 61.84 18,283,790 +0.97(+1.59%)
Aug 24, 2018 60.27 60.90 60.26 60.87 1,724,669 +0.87(+1.45%)
Aug 23, 2018 59.90 60.44 59.90 60.00 1,889,939 +0.07(+0.11%)
Aug 22, 2018 59.53 60.01 59.16 59.93 1,473,336 +0.28(+0.47%)
Aug 21, 2018 58.70 59.81 58.68 59.65 2,608,153 +1.14(+1.95%)
Aug 20, 2018 58.65 58.86 57.85 58.51 979,105 -0.05(-0.09%)
Aug 17, 2018 58.48 58.72 57.69 58.56 2,245,752 -0.44(-0.75%)
Aug 16, 2018 59.47 59.55 58.84 59.00 1,452,327 -0.08(-0.13%)
Aug 15, 2018 59.39 59.64 58.47 59.08 3,138,366 -0.83(-1.39%)
Aug 14, 2018 60.38 60.48 59.86 59.91 1,646,558 -0.12(-0.20%)
Aug 13, 2018 60.05 60.55 59.96 60.03 1,726,181 +0.09(+0.15%)
Aug 10, 2018 60.19 60.46 59.66 59.94 3,323,210 -1.53(-2.48%)
Aug 09, 2018 61.80 61.89 61.45 61.47 2,269,713 -0.61(-0.99%)
Aug 08, 2018 61.95 62.21 61.70 62.08 1,142,271 +0.14(+0.23%)
Aug 07, 2018 61.74 61.98 61.51 61.94 10,106,628 +0.49(+0.80%)
Aug 06, 2018 60.96 61.46 60.63 61.45 796,051 +0.37(+0.60%)
Aug 03, 2018 60.99 61.13 60.70 61.08 1,375,132 +0.13(+0.21%)
Aug 02, 2018 59.81 61.03 59.60 60.95 2,305,142 +0.59(+0.98%)
Aug 01, 2018 60.51 60.99 60.10 60.36 3,813,172 -0.09(-0.15%)
Jul 31, 2018 60.45 61.29 60.34 60.45 2,323,126 +0.40(+0.66%)
Jul 30, 2018 60.62 60.78 59.75 60.05 2,557,475 -0.59(-0.98%)
Jul 27, 2018 60.96 61.50 60.20 60.64 5,312,103 -0.27(-0.44%)
Jul 26, 2018 60.95 59.75 60.91 7,463,673 +1.17(+1.95%)
Jul 25, 2018 59.50 59.80 58.73 59.75 16,623,219 +0.22(+0.38%)
Jul 24, 2018 60.55 60.84 59.44 59.52 1,927,069 -0.65(-1.09%)
Jul 23, 2018 59.79 60.28 59.01 60.18 1,024,266 +0.08(+0.14%)
Jul 20, 2018 60.43 59.79 60.09 891,927 -0.28(-0.47%)
Jul 19, 2018 60.39 60.62 59.99 60.38 891,334 -0.13(-0.22%)
Jul 18, 2018 60.32 60.62 60.12 60.51 944,599 +0.46(+0.77%)
Jul 17, 2018 58.80 60.07 58.71 60.05 4,235,418 +0.85(+1.44%)
Jul 16, 2018 59.37 59.60 59.15 59.20 626,751 -0.08(-0.14%)
Jul 13, 2018 59.66 59.66 59.19 59.28 821,559 -0.22(-0.36%)
Jul 12, 2018 58.94 59.58 58.59 59.50 2,319,759 +0.40(+0.67%)
Jul 11, 2018 59.68 60.03 59.05 59.10 2,044,435 -1.56(-2.57%)
Jul 10, 2018 60.13 60.78 60.04 60.66 1,435,839 +0.64(+1.06%)
Jul 09, 2018 60.24 60.25 59.32 60.02 1,391,286 +0.38(+0.64%)
Jul 06, 2018 58.91 59.74 58.60 59.64 2,315,810 +0.72(+1.23%)
Jul 05, 2018 57.89 58.93 57.89 58.92 1,369,853 +1.53(+2.67%)
Jul 03, 2018 57.38 57.38 57.38 0 -1.07(-1.82%)
Jul 02, 2018 57.58 58.46 57.14 58.45 2,145,506 +0.36(+0.63%)
Jun 29, 2018 58.49 58.79 58.08 58.08 1,307,421 +0.12(+0.21%)
Jun 28, 2018 57.35 58.09 57.28 57.96 4,161,015 +0.44(+0.76%)
Jun 27, 2018 59.24 59.38 57.49 57.52 2,418,078 -1.41(-2.39%)
Jun 26, 2018 58.92 59.23 58.64 58.93 11,256,417 +0.07(+0.13%)
Jun 25, 2018 59.99 59.99 58.10 58.86 5,572,353 -1.78(-2.94%)
Jun 22, 2018 61.42 61.46 60.52 60.64 1,143,237 -0.48(-0.79%)
Jun 21, 2018 62.31 62.34 61.04 61.13 1,275,930 -0.77(-1.24%)
Jun 20, 2018 61.95 62.21 61.61 61.89 2,056,063 +0.30(+0.48%)
Jun 19, 2018 61.35 61.64 60.66 61.60 2,694,294 -0.68(-1.10%)
Jun 18, 2018 62.49 62.49 61.71 62.28 1,716,206 -0.61(-0.96%)
Jun 15, 2018 62.96 62.94 62.89 1,149,766 -0.06(-0.09%)
Jun 14, 2018 62.93 63.25 62.57 62.94 1,675,043 +0.37(+0.60%)
Jun 13, 2018 62.70 63.23 62.50 62.57 9,377,754 -0.09(-0.15%)
Jun 12, 2018 62.50 62.71 62.10 62.66 954,916 +0.32(+0.52%)
Jun 11, 2018 62.37 62.66 62.14 62.34 1,308,988 -0.12(-0.19%)
Jun 08, 2018 62.30 62.58 61.96 62.46 2,488,144 -0.56(-0.89%)
Jun 07, 2018 63.65 63.72 62.57 63.02 2,134,262 -0.57(-0.89%)
Jun 06, 2018 63.59 62.93 63.59 1,298,487 +0.40(+0.63%)
Jun 05, 2018 63.06 63.36 62.82 63.19 656,960 +0.30(+0.48%)
Jun 04, 2018 62.56 62.96 62.32 62.89 1,199,254 +0.49(+0.79%)
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.