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 (%)
May 31, 2018 176.55 177.35 175.28 175.56 571,708 -1.28(-0.73%)
May 30, 2018 176.65 178.16 175.97 176.84 762,788 +1.14(+0.65%)
May 29, 2018 176.01 177.18 174.48 175.70 547,508 -1.07(-0.60%)
May 25, 2018 176.76 176.76 176.76 0 +1.41(+0.81%)
May 24, 2018 174.77 175.72 173.18 175.35 404,338 +0.70(+0.40%)
May 23, 2018 172.36 174.70 171.64 174.65 369,825 +0.94(+0.54%)
May 22, 2018 174.22 175.03 173.12 173.71 532,591 +0.97(+0.56%)
May 21, 2018 173.55 174.45 171.23 172.75 524,711 +1.71(+1.00%)
May 18, 2018 171.97 172.21 170.42 171.03 737,577 -2.48(-1.43%)
May 17, 2018 173.62 174.93 172.21 173.51 463,089 -0.51(-0.29%)
May 16, 2018 173.17 174.39 171.71 174.02 434,647 +2.21(+1.29%)
May 15, 2018 172.55 173.04 170.57 171.81 449,817 -1.88(-1.08%)
May 14, 2018 173.74 175.78 173.38 173.69 588,553 +2.10(+1.22%)
May 11, 2018 171.88 173.20 171.28 171.59 661,164 -1.26(-0.73%)
May 10, 2018 170.72 172.93 170.62 172.86 442,429 +3.09(+1.82%)
May 09, 2018 167.84 169.89 167.46 169.77 371,545 +2.55(+1.52%)
May 08, 2018 166.13 167.45 165.49 167.22 429,310 +0.98(+0.59%)
May 07, 2018 165.99 167.01 165.39 166.24 421,687 +1.59(+0.97%)
May 04, 2018 160.00 164.93 159.27 164.64 703,920 +3.78(+2.35%)
May 03, 2018 158.66 161.57 157.45 160.87 852,991 +0.96(+0.60%)
May 02, 2018 160.78 161.29 159.24 159.91 549,227 -0.71(-0.44%)
May 01, 2018 157.64 160.80 157.45 160.63 1,113,329 +2.59(+1.64%)
Apr 30, 2018 159.51 160.72 157.35 158.03 641,485 -1.75(-1.10%)
Apr 27, 2018 162.95 163.11 158.99 159.78 1,177,591 -1.12(-0.70%)
Apr 26, 2018 160.18 161.07 159.21 160.91 1,640,576 +3.22(+2.04%)
Apr 25, 2018 158.58 158.82 155.19 157.69 1,577,940 -0.20(-0.12%)
Apr 24, 2018 160.55 162.02 156.49 157.88 1,238,792 -1.28(-0.81%)
Apr 23, 2018 161.92 162.28 158.76 159.16 728,641 -2.15(-1.33%)
Apr 20, 2018 163.20 164.03 160.60 161.31 1,264,110 -1.93(-1.18%)
Apr 19, 2018 167.34 167.53 162.67 163.24 1,969,168 -7.38(-4.33%)
Apr 18, 2018 171.21 171.59 169.10 170.62 517,469 -1.69(-0.98%)
Apr 17, 2018 170.45 172.72 170.10 172.31 390,699 +3.20(+1.89%)
Apr 16, 2018 169.81 170.02 167.71 169.11 302,295 +0.30(+0.18%)
Apr 13, 2018 172.05 172.35 168.20 168.81 458,912 -1.25(-0.74%)
Apr 12, 2018 168.25 170.53 168.10 170.07 680,233 +3.15(+1.89%)
Apr 11, 2018 165.93 168.39 165.63 166.92 436,500 +0.07(+0.04%)
Apr 10, 2018 165.39 167.83 164.34 166.85 705,610 +5.17(+3.20%)
Apr 09, 2018 162.56 166.36 161.59 161.68 396,090 +1.01(+0.63%)
Apr 06, 2018 160.67 419,878 -5.01(-3.02%)
Apr 05, 2018 168.45 168.66 164.61 165.68 613,888 -1.71(-1.02%)
Apr 04, 2018 160.51 167.84 160.47 167.40 720,533 +2.13(+1.29%)
Apr 03, 2018 164.22 165.72 162.44 165.27 594,631 +3.07(+1.89%)
Apr 02, 2018 167.17 168.41 160.60 162.20 846,813 -6.44(-3.82%)
Mar 29, 2018 168.64 168.64 168.64 0 +3.58(+2.17%)
Mar 28, 2018 167.56 169.09 164.34 165.06 1,060,805 -3.65(-2.17%)
Mar 27, 2018 176.51 177.00 167.28 168.72 1,146,562 -6.45(-3.68%)
Mar 26, 2018 172.09 175.21 169.90 175.16 854,029 +7.02(+4.17%)
Mar 23, 2018 173.63 173.94 168.08 168.15 1,369,249 -5.79(-3.33%)
Mar 22, 2018 175.88 177.71 173.79 173.94 623,674 -4.71(-2.63%)
Mar 21, 2018 178.10 180.94 177.88 178.64 492,218 +0.34(+0.19%)
Mar 20, 2018 177.38 178.88 177.15 178.31 271,323 +1.30(+0.73%)
Mar 19, 2018 178.82 179.66 174.50 177.01 991,935 -3.44(-1.91%)
Mar 16, 2018 180.77 181.52 180.25 180.45 369,089 -0.07(-0.04%)
Mar 15, 2018 181.14 181.70 179.59 180.52 382,654 -0.14(-0.08%)
Mar 14, 2018 181.68 181.68 179.02 180.66 585,097 -0.02(-0.01%)
Mar 13, 2018 184.64 185.88 179.89 180.68 1,508,278 -2.83(-1.54%)
Mar 12, 2018 182.92 184.45 182.34 183.51 663,294 +1.93(+1.06%)
Mar 09, 2018 179.32 181.66 178.90 181.59 565,672 +3.69(+2.08%)
Mar 08, 2018 178.78 178.88 176.91 177.89 408,965 +0.16(+0.09%)
Mar 07, 2018 177.96 177.74 416,266 +0.57(+0.32%)
Mar 06, 2018 176.20 177.65 175.28 177.16 634,315 +2.63(+1.51%)
Mar 05, 2018 172.06 175.38 171.28 174.54 446,078 +1.55(+0.90%)
Mar 02, 2018 168.17 173.30 167.78 172.99 496,625 +2.89(+1.70%)
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.