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 (%)
Aug 31, 2018 178.84 178.84 178.84 0 +0.97(+0.54%)
Aug 30, 2018 179.06 179.74 177.63 177.87 642,569 -1.61(-0.90%)
Aug 29, 2018 179.01 180.03 178.38 179.48 1,518,476 +0.47(+0.26%)
Aug 28, 2018 179.27 179.78 177.28 179.01 573,332 +0.69(+0.38%)
Aug 27, 2018 176.96 179.65 176.57 178.32 6,340,450 +2.79(+1.59%)
Aug 24, 2018 173.79 175.62 173.76 175.53 598,080 +2.51(+1.45%)
Aug 23, 2018 172.74 174.30 172.74 173.02 655,393 +0.20(+0.11%)
Aug 22, 2018 171.66 173.05 170.61 172.82 510,923 +0.81(+0.47%)
Aug 21, 2018 169.26 172.47 169.23 172.02 904,455 +3.29(+1.95%)
Aug 20, 2018 169.11 169.72 166.83 168.73 339,534 -0.15(-0.09%)
Aug 17, 2018 168.63 169.33 166.36 168.88 778,781 -1.27(-0.75%)
Aug 16, 2018 171.49 171.73 169.69 170.15 503,638 -0.22(-0.13%)
Aug 15, 2018 171.27 171.99 168.60 170.36 1,088,322 -2.40(-1.39%)
Aug 14, 2018 174.12 174.39 172.62 172.76 570,993 -0.35(-0.20%)
Aug 13, 2018 173.16 174.61 172.90 173.11 598,605 +0.25(+0.15%)
Aug 10, 2018 173.58 174.34 172.03 172.85 1,152,422 -4.40(-2.48%)
Aug 09, 2018 178.22 178.47 177.21 177.25 787,091 -1.77(-0.99%)
Aug 08, 2018 178.63 179.38 177.93 179.02 396,116 +0.41(+0.23%)
Aug 07, 2018 178.05 178.72 177.36 178.60 3,504,775 +1.41(+0.80%)
Aug 06, 2018 175.79 177.22 174.84 177.19 276,054 +1.06(+0.60%)
Aug 03, 2018 175.88 176.29 175.05 176.13 476,868 +0.37(+0.21%)
Aug 02, 2018 172.49 175.99 171.87 175.77 799,377 +1.71(+0.98%)
Aug 01, 2018 174.48 175.88 173.30 174.06 1,322,331 -0.25(-0.15%)
Jul 31, 2018 174.32 176.74 174.00 174.31 805,613 +1.15(+0.66%)
Jul 30, 2018 174.80 175.28 172.31 173.16 886,881 -1.71(-0.98%)
Jul 27, 2018 175.78 177.35 173.59 174.87 1,842,130 -0.78(-0.44%)
Jul 26, 2018 175.77 172.29 175.65 2,588,252 +3.36(+1.95%)
Jul 25, 2018 171.56 172.44 169.37 172.29 5,764,598 +0.65(+0.38%)
Jul 24, 2018 174.61 175.46 171.40 171.64 668,268 -1.89(-1.09%)
Jul 23, 2018 172.40 173.82 170.16 173.53 355,194 +0.23(+0.14%)
Jul 20, 2018 174.26 172.41 173.29 309,302 -0.82(-0.47%)
Jul 19, 2018 174.16 174.82 172.98 174.11 309,096 -0.39(-0.22%)
Jul 18, 2018 173.94 174.80 173.37 174.50 327,568 +1.33(+0.77%)
Jul 17, 2018 169.56 173.22 169.29 173.16 1,468,758 +2.45(+1.44%)
Jul 16, 2018 171.19 171.85 170.57 170.71 217,344 -0.23(-0.14%)
Jul 13, 2018 172.05 172.05 170.69 170.94 284,900 -0.62(-0.36%)
Jul 12, 2018 169.98 171.80 168.97 171.56 804,445 +1.15(+0.67%)
Jul 11, 2018 172.09 173.12 170.28 170.42 708,969 -4.49(-2.57%)
Jul 10, 2018 173.40 175.28 173.14 174.91 497,920 +1.83(+1.06%)
Jul 09, 2018 173.71 173.75 171.06 173.08 482,470 +1.10(+0.64%)
Jul 06, 2018 169.88 172.26 168.97 171.98 803,076 +2.09(+1.23%)
Jul 05, 2018 166.94 169.92 166.94 169.89 475,037 +4.43(+2.67%)
Jul 03, 2018 165.47 165.47 165.47 0 -3.07(-1.82%)
Jul 02, 2018 166.04 168.58 164.76 168.54 744,018 +1.05(+0.63%)
Jun 29, 2018 168.67 169.53 167.49 167.49 453,387 +0.35(+0.21%)
Jun 28, 2018 165.38 167.51 165.17 167.14 1,442,956 +1.26(+0.76%)
Jun 27, 2018 170.84 171.24 165.80 165.88 838,540 -4.06(-2.39%)
Jun 26, 2018 169.89 170.79 169.09 169.94 3,903,499 +0.60(+0.36%)
Jun 25, 2018 172.60 172.60 167.17 169.34 1,936,815 -5.13(-2.94%)
Jun 22, 2018 176.72 176.83 174.13 174.47 397,361 -1.40(-0.79%)
Jun 21, 2018 179.27 179.35 175.60 175.87 443,482 -2.21(-1.24%)
Jun 20, 2018 178.23 178.98 177.26 178.07 714,637 +0.85(+0.48%)
Jun 19, 2018 176.51 177.35 174.53 177.22 936,471 -1.97(-1.10%)
Jun 18, 2018 179.78 179.78 177.53 179.19 596,511 -1.74(-0.96%)
Jun 15, 2018 181.15 181.09 180.93 399,630 -0.16(-0.09%)
Jun 14, 2018 181.05 181.96 180.00 181.09 582,204 +1.08(+0.60%)
Jun 13, 2018 180.40 181.92 179.82 180.01 3,259,480 -0.27(-0.15%)
Jun 12, 2018 179.82 180.41 178.68 180.28 331,905 +0.93(+0.52%)
Jun 11, 2018 179.43 180.27 178.77 179.36 454,972 -0.35(-0.19%)
Jun 08, 2018 179.25 180.05 178.26 179.71 864,818 -1.62(-0.89%)
Jun 07, 2018 183.13 183.34 180.02 181.32 741,818 -1.63(-0.89%)
Jun 06, 2018 182.95 181.04 182.95 451,322 +1.15(+0.63%)
Jun 05, 2018 181.42 182.29 180.74 181.80 228,343 +0.86(+0.48%)
Jun 04, 2018 180.00 181.15 179.31 180.94 416,832 +1.42(+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.