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 30, 2019 195.97 196.78 194.15 195.00 355,068 +0.91(+0.47%)
Aug 29, 2019 192.89 195.24 192.46 194.09 1,313,404 +4.55(+2.40%)
Aug 28, 2019 187.65 189.97 186.32 189.54 254,120 +1.19(+0.63%)
Aug 27, 2019 190.42 191.37 187.44 188.35 451,675 -0.70(-0.37%)
Aug 26, 2019 190.30 190.60 188.32 189.05 349,446 +1.59(+0.85%)
Aug 23, 2019 193.57 194.93 186.93 187.46 593,915 -8.65(-4.41%)
Aug 22, 2019 196.39 197.08 193.94 196.11 2,094,721 +0.13(+0.07%)
Aug 21, 2019 195.99 196.97 195.15 195.97 245,091 +1.59(+0.82%)
Aug 20, 2019 195.04 195.57 193.35 194.38 256,455 -0.72(-0.37%)
Aug 19, 2019 196.18 196.88 194.24 195.11 1,594,997 +3.53(+1.84%)
Aug 16, 2019 188.57 192.12 188.57 191.58 528,823 +4.97(+2.66%)
Aug 15, 2019 187.98 188.50 184.99 186.61 338,922 -0.34(-0.18%)
Aug 14, 2019 188.43 189.90 185.99 186.96 968,194 -5.93(-3.08%)
Aug 13, 2019 187.35 194.54 186.11 192.89 771,667 +5.53(+2.95%)
Aug 12, 2019 187.87 189.54 186.53 187.35 412,302 -2.49(-1.31%)
Aug 09, 2019 191.16 191.96 188.54 189.84 662,682 -3.37(-1.75%)
Aug 08, 2019 189.76 193.28 188.51 193.21 757,811 +5.21(+2.77%)
Aug 07, 2019 183.85 188.59 183.85 188.00 762,998 +1.18(+0.63%)
Aug 06, 2019 187.54 189.20 184.75 186.82 517,823 +2.35(+1.28%)
Aug 05, 2019 187.15 187.31 182.79 184.47 876,578 -8.33(-4.32%)
Aug 02, 2019 193.70 195.38 191.08 192.79 814,914 -2.89(-1.47%)
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.