Skip to main content

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

259.56 +3.54 (+1.38%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 168.43 168.43 168.43 0 +3.57(+2.17%)
Mar 28, 2018 167.34 168.88 164.13 164.85 1,062,159 -3.65(-2.16%)
Mar 27, 2018 176.29 176.78 167.07 168.50 1,148,025 -6.44(-3.68%)
Mar 26, 2018 171.87 174.99 169.68 174.94 855,119 +7.01(+4.17%)
Mar 23, 2018 173.41 173.72 167.87 167.93 1,370,997 -5.78(-3.33%)
Mar 22, 2018 175.66 177.48 173.56 173.71 624,469 -4.70(-2.63%)
Mar 21, 2018 177.87 180.71 177.65 178.41 492,846 +0.34(+0.19%)
Mar 20, 2018 177.15 178.66 176.92 178.08 271,669 +1.30(+0.73%)
Mar 19, 2018 178.59 179.43 174.28 176.78 993,201 -3.44(-1.91%)
Mar 16, 2018 180.54 181.29 180.02 180.22 369,560 -0.07(-0.04%)
Mar 15, 2018 180.91 181.47 179.36 180.29 383,142 -0.14(-0.08%)
Mar 14, 2018 181.45 181.45 178.79 180.43 585,844 -0.02(-0.01%)
Mar 13, 2018 184.41 185.64 179.66 180.45 1,510,203 -2.83(-1.54%)
Mar 12, 2018 182.69 184.21 182.11 183.28 664,141 +1.92(+1.06%)
Mar 09, 2018 179.10 181.43 178.68 181.35 566,394 +3.69(+2.08%)
Mar 08, 2018 178.55 178.66 176.69 177.67 409,487 +0.16(+0.09%)
Mar 07, 2018 177.73 177.51 416,797 +0.57(+0.32%)
Mar 06, 2018 175.98 177.42 175.05 176.94 635,124 +2.62(+1.50%)
Mar 05, 2018 171.84 175.16 171.07 174.32 446,648 +1.55(+0.90%)
Mar 02, 2018 167.96 173.08 167.56 172.77 497,258 +2.88(+1.70%)
Mar 01, 2018 173.21 173.33 167.90 169.88 1,017,710 -2.73(-1.58%)
Feb 28, 2018 175.38 175.72 172.44 172.61 452,253 -1.55(-0.89%)
Feb 27, 2018 174.81 177.13 174.16 174.16 488,869 -0.58(-0.33%)
Feb 26, 2018 172.07 174.77 172.05 174.74 389,305 +3.69(+2.16%)
Feb 23, 2018 169.25 171.05 168.70 171.05 508,657 +3.59(+2.14%)
Feb 22, 2018 168.81 169.21 166.91 167.46 521,491 -0.37(-0.22%)
Feb 21, 2018 170.72 170.85 167.72 167.84 512,490 -1.95(-1.15%)
Feb 20, 2018 166.31 171.00 166.15 169.79 895,352 +2.95(+1.77%)
Feb 16, 2018 166.84 166.84 166.84 0 -0.60(-0.36%)
Feb 15, 2018 167.02 167.45 164.21 167.44 618,592 +1.97(+1.19%)
Feb 14, 2018 160.41 165.72 160.10 165.47 428,153 +3.79(+2.34%)
Feb 13, 2018 162.01 160.31 161.67 529,051 -0.19(-0.12%)
Feb 12, 2018 160.92 162.92 159.42 161.86 1,055,435 +3.05(+1.92%)
Feb 09, 2018 157.88 159.93 152.35 158.81 2,123,560 +4.44(+2.88%)
Feb 08, 2018 161.89 162.33 154.23 154.36 1,486,297 -6.77(-4.20%)
Feb 07, 2018 163.59 165.05 161.10 161.13 1,164,772 -3.53(-2.14%)
Feb 06, 2018 156.47 164.86 156.11 164.66 1,442,820 +3.17(+1.97%)
Feb 05, 2018 164.29 167.98 158.44 161.49 1,398,101 -5.28(-3.16%)
Feb 02, 2018 169.97 170.10 166.68 166.76 1,157,774 -4.61(-2.69%)
Feb 01, 2018 170.85 173.91 170.59 171.38 448,214 -0.85(-0.49%)
Jan 31, 2018 172.84 173.46 171.27 172.22 415,477 +1.39(+0.81%)
Jan 30, 2018 171.78 172.12 170.61 170.83 696,026 -3.46(-1.99%)
Jan 29, 2018 173.91 175.52 172.23 174.30 580,609 -0.25(-0.14%)
Jan 26, 2018 171.43 174.58 171.35 174.55 595,531 +5.41(+3.20%)
Jan 25, 2018 174.01 174.45 169.14 169.14 804,991 -2.99(-1.74%)
Jan 24, 2018 174.34 174.94 170.91 172.13 1,073,558 -4.03(-2.29%)
Jan 23, 2018 175.59 176.18 174.95 176.16 523,229 +1.40(+0.80%)
Jan 22, 2018 173.80 174.81 172.97 174.76 445,508 +1.29(+0.74%)
Jan 19, 2018 174.08 174.35 172.45 173.47 424,401 +0.18(+0.10%)
Jan 18, 2018 172.47 174.15 172.26 173.30 1,129,553 +0.78(+0.45%)
Jan 17, 2018 169.23 172.76 169.05 172.52 405,998 +4.86(+2.90%)
Jan 16, 2018 168.53 169.63 166.68 167.66 522,486 +0.55(+0.33%)
Jan 12, 2018 167.11 167.11 167.11 0 +0.90(+0.54%)
Jan 11, 2018 165.75 166.29 165.07 166.21 371,370 +0.99(+0.60%)
Jan 10, 2018 165.22 724,945 -2.01(-1.20%)
Jan 09, 2018 169.34 169.34 167.04 167.23 522,882 -1.66(-0.98%)
Jan 08, 2018 167.69 169.41 167.16 168.89 579,380 +1.32(+0.79%)
Jan 05, 2018 167.37 168.26 166.40 167.57 417,966 +0.95(+0.57%)
Jan 04, 2018 166.91 167.18 165.29 166.62 476,625 +0.93(+0.56%)
Jan 03, 2018 163.73 165.74 163.35 165.69 473,814 +2.85(+1.75%)
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.