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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 190.27 190.64 188.56 188.98 885,361 +0.24(+0.13%)
Jun 27, 2019 186.97 189.69 186.97 188.75 546,271 +2.71(+1.45%)
Jun 26, 2019 184.25 187.03 183.93 186.04 614,243 +5.82(+3.23%)
Jun 25, 2019 183.18 183.85 180.04 180.22 495,351 -2.52(-1.38%)
Jun 24, 2019 182.78 183.61 182.30 182.75 740,454 +0.19(+0.10%)
Jun 21, 2019 182.96 184.35 182.21 182.56 466,880 -1.05(-0.57%)
Jun 20, 2019 185.56 186.40 182.75 183.60 1,179,851 +1.53(+0.84%)
Jun 19, 2019 182.96 183.24 181.01 182.07 500,901 +0.36(+0.20%)
Jun 18, 2019 176.03 182.97 176.03 181.71 997,415 +7.53(+4.33%)
Jun 17, 2019 175.44 176.08 174.12 174.17 376,143 -1.30(-0.74%)
Jun 14, 2019 174.74 176.24 174.28 175.47 731,399 -4.53(-2.52%)
Jun 13, 2019 180.43 180.80 178.78 180.00 401,718 +0.86(+0.48%)
Jun 12, 2019 181.45 181.68 178.90 179.14 509,773 -4.26(-2.32%)
Jun 11, 2019 186.06 186.43 182.01 183.40 1,195,097 +0.73(+0.40%)
Jun 10, 2019 180.53 184.90 180.53 182.67 1,372,727 +4.34(+2.44%)
Jun 07, 2019 177.09 178.70 176.50 178.33 515,922 +1.99(+1.13%)
Jun 06, 2019 174.18 176.94 173.56 176.33 336,306 +2.41(+1.39%)
Jun 05, 2019 176.67 177.11 171.66 173.92 1,150,355 -1.26(-0.72%)
Jun 04, 2019 171.03 175.19 169.57 175.19 1,109,198 +7.34(+4.37%)
Jun 03, 2019 169.34 171.15 166.98 167.84 1,050,121 +0.40(+0.24%)
May 31, 2019 167.85 170.20 167.33 167.45 1,170,365 -2.53(-1.49%)
May 30, 2019 168.98 171.34 168.60 169.98 701,556 +1.42(+0.84%)
May 29, 2019 166.55 169.36 166.07 168.56 1,491,439 +0.61(+0.36%)
May 28, 2019 170.37 170.96 167.57 167.95 839,568 -1.45(-0.86%)
May 24, 2019 171.72 173.00 169.25 169.40 798,656 -1.49(-0.87%)
May 23, 2019 170.55 170.98 168.09 170.89 1,308,733 -2.70(-1.56%)
May 22, 2019 173.94 175.38 173.06 173.59 1,142,967 -3.75(-2.11%)
May 21, 2019 177.27 178.28 175.87 177.34 1,815,765 +3.56(+2.05%)
May 20, 2019 175.11 176.54 172.55 173.78 1,629,502 -7.22(-3.99%)
May 17, 2019 181.64 185.30 180.21 181.00 1,762,400 -3.59(-1.95%)
May 16, 2019 184.94 186.58 183.43 184.60 2,458,593 -2.96(-1.58%)
May 15, 2019 184.20 188.84 184.01 187.56 1,818,032 +1.43(+0.77%)
May 14, 2019 184.21 187.10 183.32 186.12 1,034,036 +4.19(+2.30%)
May 13, 2019 184.50 185.63 181.08 181.93 1,706,241 -8.93(-4.68%)
May 10, 2019 188.84 191.90 186.26 190.86 1,370,872 +0.28(+0.14%)
May 09, 2019 189.72 191.44 186.26 190.58 1,046,697 -2.12(-1.10%)
May 08, 2019 192.76 195.73 192.34 192.71 1,090,551 -1.66(-0.85%)
May 07, 2019 196.63 197.09 192.16 194.37 1,136,447 -4.90(-2.46%)
May 06, 2019 195.51 199.34 195.09 199.27 794,068 -3.30(-1.63%)
May 03, 2019 202.21 202.62 200.14 202.57 797,497 +1.57(+0.78%)
May 02, 2019 198.97 203.21 198.50 201.00 1,201,991 +1.92(+0.96%)
May 01, 2019 202.34 203.55 198.86 199.08 1,412,273 -1.60(-0.80%)
Apr 30, 2019 198.65 201.03 198.65 200.68 1,083,799 +1.57(+0.79%)
Apr 29, 2019 199.44 199.85 198.16 199.11 941,967 -0.24(-0.12%)
Apr 26, 2019 197.18 199.44 195.24 199.35 1,188,075 -1.66(-0.83%)
Apr 25, 2019 203.92 204.21 199.33 201.01 726,615 -3.59(-1.76%)
Apr 24, 2019 202.86 206.79 202.77 204.60 711,917 +1.88(+0.93%)
Apr 23, 2019 201.78 203.47 201.30 202.72 708,027 +2.07(+1.03%)
Apr 22, 2019 200.18 201.23 198.97 200.66 320,335 -0.15(-0.08%)
Apr 18, 2019 201.10 201.38 199.85 200.81 380,879 +0.03(+0.01%)
Apr 17, 2019 201.56 203.21 199.20 200.78 1,151,046 +3.27(+1.66%)
Apr 16, 2019 192.59 197.68 192.59 197.51 1,127,604 +6.13(+3.20%)
Apr 15, 2019 193.12 193.12 190.36 191.38 621,980 -1.43(-0.74%)
Apr 12, 2019 191.94 192.94 191.35 192.81 362,115 +2.64(+1.39%)
Apr 11, 2019 190.83 191.56 189.69 190.17 328,748 -0.16(-0.08%)
Apr 10, 2019 188.66 190.94 188.50 190.34 445,348 +1.46(+0.77%)
Apr 09, 2019 189.77 189.77 187.89 188.87 520,919 -1.98(-1.04%)
Apr 08, 2019 189.59 191.07 189.18 190.86 485,058 +0.45(+0.23%)
Apr 05, 2019 190.17 190.50 189.04 190.41 430,005 +1.37(+0.72%)
Apr 04, 2019 188.40 190.22 188.02 189.04 568,308 +0.41(+0.22%)
Apr 03, 2019 186.79 190.34 186.74 188.64 1,130,848 +4.08(+2.21%)
Apr 02, 2019 184.38 185.00 183.46 184.56 512,850 +0.28(+0.15%)
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.