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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 167.75 170.50 167.75 169.52 2,116,699 +1.16(+0.69%)
Aug 30, 2023 167.06 169.05 165.87 168.36 3,085,039 +0.79(+0.47%)
Aug 29, 2023 162.46 168.12 162.22 167.57 2,740,007 +4.29(+2.63%)
Aug 28, 2023 162.82 163.73 161.61 163.28 1,713,401 +2.04(+1.27%)
Aug 25, 2023 160.50 162.62 158.01 161.24 3,450,362 +0.69(+0.43%)
Aug 24, 2023 169.17 169.25 160.18 160.54 4,866,126 -5.49(-3.30%)
Aug 23, 2023 161.77 166.62 161.58 166.03 3,017,946 +3.33(+2.04%)
Aug 22, 2023 166.16 166.36 162.15 162.71 2,065,075 -1.45(-0.88%)
Aug 21, 2023 160.32 164.40 160.07 164.15 2,767,977 +4.58(+2.87%)
Aug 18, 2023 156.99 160.14 156.66 159.57 2,325,319 +0.85(+0.54%)
Aug 17, 2023 160.58 160.94 158.21 158.72 2,632,957 -1.57(-0.98%)
Aug 16, 2023 163.27 163.43 160.16 160.28 2,851,630 -3.16(-1.94%)
Aug 15, 2023 165.36 165.89 163.26 163.45 2,286,130 -2.78(-1.67%)
Aug 14, 2023 160.94 166.26 160.38 166.22 3,142,859 +4.66(+2.88%)
Aug 11, 2023 163.54 163.66 161.27 161.56 3,898,506 -4.01(-2.42%)
Aug 10, 2023 167.57 169.35 164.45 165.57 3,847,165 -0.67(-0.40%)
Aug 09, 2023 169.24 169.30 165.91 166.25 3,240,471 -3.11(-1.83%)
Aug 08, 2023 169.40 169.54 167.08 169.35 2,778,756 -2.74(-1.59%)
Aug 07, 2023 171.52 172.31 170.48 172.09 2,272,005 +1.79(+1.05%)
Aug 04, 2023 169.95 172.66 168.42 170.30 4,156,425 -0.27(-0.16%)
Aug 03, 2023 168.96 171.80 168.33 170.57 4,378,106 -0.44(-0.26%)
Aug 02, 2023 175.55 175.60 169.99 171.00 4,697,243 -6.81(-3.83%)
Aug 01, 2023 176.07 178.19 175.53 177.81 1,359,320 +0.11(+0.06%)
Jul 31, 2023 177.61 178.22 176.60 177.70 1,635,879 +0.73(+0.41%)
Jul 28, 2023 176.48 177.56 174.76 176.96 2,834,055 +3.78(+2.18%)
Jul 27, 2023 174.41 176.80 172.21 173.18 3,827,826 +3.20(+1.88%)
Jul 26, 2023 170.22 171.42 168.13 169.99 2,629,354 -2.38(-1.38%)
Jul 25, 2023 170.49 173.39 170.49 172.37 1,875,132 +2.85(+1.68%)
Jul 24, 2023 169.52 170.72 168.63 169.51 1,550,735 -0.01(-0.00%)
Jul 21, 2023 169.83 171.10 168.57 169.52 2,538,204 +1.52(+0.90%)
Jul 20, 2023 171.23 171.83 167.24 168.00 5,106,407 -6.34(-3.64%)
Jul 19, 2023 176.67 176.79 173.91 174.34 2,489,644 -2.09(-1.19%)
Jul 18, 2023 175.36 177.02 173.98 176.44 2,680,370 +0.32(+0.18%)
Jul 17, 2023 172.06 176.98 171.00 176.11 2,940,852 +4.12(+2.39%)
Jul 14, 2023 174.19 175.75 171.29 172.00 5,146,171 -2.18(-1.25%)
Jul 13, 2023 172.46 174.57 171.79 174.18 2,802,174 +3.53(+2.07%)
Jul 12, 2023 169.95 170.96 168.99 170.65 4,287,182 +3.12(+1.86%)
Jul 11, 2023 168.10 168.41 165.11 167.53 2,380,232 +0.01(+0.00%)
Jul 10, 2023 164.62 167.67 164.46 167.52 1,841,019 +3.42(+2.08%)
Jul 07, 2023 164.35 166.72 163.84 164.11 1,831,949 +0.07(+0.04%)
Jul 06, 2023 163.31 164.31 161.97 164.04 3,468,663 -2.09(-1.26%)
Jul 05, 2023 168.75 169.10 166.08 166.13 2,833,974 -3.75(-2.21%)
Jul 03, 2023 169.16 170.29 168.02 169.89 812,829 +1.50(+0.89%)
Jun 30, 2023 167.65 169.06 167.05 168.39 1,625,019 +2.56(+1.55%)
Jun 29, 2023 166.45 166.57 164.45 165.83 1,680,152 +0.05(+0.03%)
Jun 28, 2023 164.37 167.18 164.19 165.78 2,923,678 -1.29(-0.77%)
Jun 27, 2023 162.00 167.35 161.38 167.07 2,771,180 +5.64(+3.49%)
Jun 26, 2023 162.03 164.52 161.42 161.43 2,450,777 +0.52(+0.32%)
Jun 23, 2023 161.15 161.93 160.17 160.91 2,067,286 -2.88(-1.76%)
Jun 22, 2023 161.92 164.47 161.70 163.79 3,671,914 +0.76(+0.47%)
Jun 21, 2023 166.06 166.88 162.84 163.03 4,145,471 -4.07(-2.44%)
Jun 20, 2023 167.69 169.17 165.63 167.10 2,032,739 -1.36(-0.81%)
Jun 16, 2023 171.75 171.77 168.23 168.47 4,977,020 -1.57(-0.92%)
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.