Skip to main content

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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 67.35 67.62 66.72 67.02 1,033,197 +0.31(+0.47%)
Aug 29, 2019 66.29 67.10 66.14 66.70 3,821,816 +1.56(+2.40%)
Aug 28, 2019 64.49 65.28 64.03 65.14 739,454 +0.41(+0.63%)
Aug 27, 2019 65.44 65.76 64.42 64.73 1,314,308 -0.24(-0.37%)
Aug 26, 2019 65.40 65.50 64.72 64.97 1,016,838 +0.55(+0.85%)
Aug 23, 2019 66.52 66.99 64.24 64.42 1,728,207 -2.97(-4.41%)
Aug 22, 2019 67.49 67.73 66.65 67.39 6,095,334 +0.05(+0.07%)
Aug 21, 2019 67.35 67.69 67.06 67.35 713,181 +0.55(+0.82%)
Aug 20, 2019 67.03 67.21 66.45 66.80 746,248 -0.25(-0.37%)
Aug 19, 2019 67.42 67.66 66.75 67.05 4,641,211 +1.21(+1.84%)
Aug 16, 2019 64.81 66.02 64.81 65.84 1,538,798 +1.71(+2.66%)
Aug 15, 2019 64.60 64.78 63.57 64.13 986,214 -0.12(-0.18%)
Aug 14, 2019 64.76 65.26 63.92 64.25 2,817,305 -2.04(-3.08%)
Aug 13, 2019 64.39 66.85 63.96 66.29 2,245,439 +1.90(+2.95%)
Aug 12, 2019 64.56 65.14 64.10 64.39 1,199,740 -0.85(-1.31%)
Aug 09, 2019 65.70 65.97 64.79 65.24 1,928,309 -1.16(-1.75%)
Aug 08, 2019 65.21 66.42 64.78 66.40 2,205,122 +1.79(+2.77%)
Aug 07, 2019 63.18 64.81 63.18 64.61 2,220,213 +0.41(+0.63%)
Aug 06, 2019 64.45 65.02 63.49 64.20 1,506,791 +0.81(+1.28%)
Aug 05, 2019 64.31 64.37 62.82 63.39 2,550,715 -2.86(-4.32%)
Aug 02, 2019 66.57 67.14 65.67 66.26 2,371,283 -0.99(-1.48%)
Aug 01, 2019 68.31 70.27 66.67 67.25 2,618,447 -1.36(-1.98%)
Jul 31, 2019 70.42 70.53 67.92 68.60 1,399,768 -2.35(-3.32%)
Jul 30, 2019 70.42 71.10 70.15 70.96 803,010 -0.16(-0.23%)
Jul 29, 2019 70.80 71.19 70.20 71.12 2,077,970 +0.19(+0.27%)
Jul 26, 2019 71.45 71.45 70.87 70.92 637,576 -0.02(-0.03%)
Jul 25, 2019 71.64 71.67 70.73 70.94 1,880,334 -1.21(-1.68%)
Jul 24, 2019 70.50 72.28 70.50 72.15 2,477,419 +2.13(+3.05%)
Jul 23, 2019 69.53 70.02 69.23 70.02 1,317,510 +0.89(+1.28%)
Jul 22, 2019 68.13 69.23 68.13 69.13 2,779,799 +1.30(+1.91%)
Jul 19, 2019 68.17 68.46 67.77 67.84 1,335,947 -0.19(-0.28%)
Jul 18, 2019 66.92 68.07 66.92 68.03 1,065,501 +1.08(+1.62%)
Jul 17, 2019 67.13 67.25 66.71 66.95 801,106 +0.20(+0.30%)
Jul 16, 2019 67.15 67.29 66.39 66.75 1,146,067 -0.72(-1.06%)
Jul 15, 2019 67.19 67.72 67.08 67.46 696,782 +0.59(+0.88%)
Jul 12, 2019 65.85 66.95 65.85 66.88 1,339,613 +1.19(+1.82%)
Jul 11, 2019 65.79 65.93 65.29 65.68 2,626,023 +0.18(+0.28%)
Jul 10, 2019 65.69 66.42 65.39 65.50 1,450,066 +0.52(+0.81%)
Jul 09, 2019 64.20 65.08 64.04 64.98 1,368,100 +0.40(+0.62%)
Jul 08, 2019 64.48 64.76 64.17 64.57 592,032 -0.50(-0.77%)
Jul 05, 2019 64.60 65.13 64.34 65.08 951,018 -0.37(-0.57%)
Jul 03, 2019 65.75 65.79 64.96 65.45 751,222 -0.30(-0.46%)
Jul 02, 2019 66.39 66.45 65.45 65.75 1,405,539 -0.79(-1.19%)
Jul 01, 2019 67.77 68.34 66.13 66.54 4,885,900 +1.60(+2.46%)
Jun 28, 2019 65.39 65.51 64.80 64.95 2,576,273 +0.08(+0.13%)
Jun 27, 2019 64.26 65.19 64.26 64.86 1,589,569 +0.93(+1.45%)
Jun 26, 2019 63.32 64.28 63.21 63.93 1,787,358 +2.00(+3.23%)
Jun 25, 2019 62.95 63.18 61.87 61.93 1,441,402 -0.87(-1.38%)
Jun 24, 2019 62.82 63.10 62.65 62.80 2,154,614 +0.07(+0.10%)
Jun 21, 2019 62.88 63.36 62.62 62.74 1,358,554 -0.36(-0.57%)
Jun 20, 2019 63.77 64.06 62.81 63.10 3,433,197 +0.53(+0.84%)
Jun 19, 2019 62.87 62.97 62.21 62.57 1,457,550 +0.12(+0.20%)
Jun 18, 2019 60.49 62.88 60.49 62.45 2,902,335 +2.59(+4.33%)
Jun 17, 2019 60.29 60.51 59.84 59.86 1,094,523 -0.61(-1.01%)
Jun 14, 2019 60.22 60.73 60.06 60.47 2,122,447 -1.56(-2.52%)
Jun 13, 2019 62.18 62.30 61.61 62.03 1,165,746 +0.30(+0.48%)
Jun 12, 2019 62.53 62.61 61.65 61.73 1,479,310 -1.47(-2.32%)
Jun 11, 2019 64.12 64.24 62.72 63.20 3,468,053 +0.25(+0.40%)
Jun 10, 2019 62.21 63.72 62.21 62.95 3,983,516 +1.50(+2.44%)
Jun 07, 2019 61.03 61.58 60.82 61.45 1,497,154 +0.69(+1.13%)
Jun 06, 2019 60.02 60.97 59.81 60.77 975,928 +0.83(+1.39%)
Jun 05, 2019 60.88 61.03 59.15 59.93 3,338,216 -0.43(-0.72%)
Jun 04, 2019 58.94 60.37 58.43 60.37 3,218,784 +2.53(+4.37%)
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.