Skip to main content

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

225.85 +0.17 (+0.08%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 159.48 160.69 157.31 158.00 641,621 -1.75(-1.10%)
Apr 27, 2018 162.91 163.08 158.95 159.75 1,177,841 -1.12(-0.70%)
Apr 26, 2018 160.14 161.03 159.18 160.87 1,640,925 +3.22(+2.04%)
Apr 25, 2018 158.55 158.78 155.16 157.65 1,578,275 -0.20(-0.12%)
Apr 24, 2018 160.52 161.99 156.45 157.85 1,239,054 -1.28(-0.81%)
Apr 23, 2018 161.88 162.25 158.73 159.13 728,796 -2.14(-1.33%)
Apr 20, 2018 163.17 164.00 160.56 161.28 1,264,378 -1.93(-1.18%)
Apr 19, 2018 167.31 167.49 162.63 163.20 1,969,586 -7.38(-4.33%)
Apr 18, 2018 171.17 171.56 169.07 170.58 517,579 -1.69(-0.98%)
Apr 17, 2018 170.41 172.68 170.07 172.28 390,782 +3.20(+1.89%)
Apr 16, 2018 169.78 169.98 167.67 169.08 302,359 +0.30(+0.18%)
Apr 13, 2018 172.02 172.32 168.17 168.78 459,009 -1.25(-0.74%)
Apr 12, 2018 168.21 170.49 168.06 170.03 680,377 +3.15(+1.89%)
Apr 11, 2018 165.89 168.35 165.59 166.88 436,592 +0.07(+0.04%)
Apr 10, 2018 165.36 167.79 164.31 166.82 705,760 +5.17(+3.20%)
Apr 09, 2018 162.53 166.32 161.56 161.65 396,174 +1.01(+0.63%)
Apr 06, 2018 160.64 419,967 -5.01(-3.02%)
Apr 05, 2018 168.41 168.63 164.57 165.65 614,018 -1.71(-1.02%)
Apr 04, 2018 160.48 167.80 160.43 167.36 720,686 +2.13(+1.29%)
Apr 03, 2018 164.19 165.69 162.41 165.24 594,757 +3.07(+1.89%)
Apr 02, 2018 167.14 168.37 160.56 162.16 846,993 -6.44(-3.82%)
Mar 29, 2018 168.61 168.61 168.61 0 +3.58(+2.17%)
Mar 28, 2018 167.52 169.06 164.30 165.03 1,061,030 -3.65(-2.17%)
Mar 27, 2018 176.47 176.97 167.25 168.68 1,146,805 -6.44(-3.68%)
Mar 26, 2018 172.05 175.17 169.86 175.12 854,210 +7.01(+4.17%)
Mar 23, 2018 173.59 173.91 168.05 168.11 1,369,540 -5.79(-3.33%)
Mar 22, 2018 175.85 177.67 173.75 173.90 623,806 -4.71(-2.63%)
Mar 21, 2018 178.06 180.90 177.84 178.60 492,323 +0.34(+0.19%)
Mar 20, 2018 177.34 178.85 177.11 178.27 271,380 +1.30(+0.73%)
Mar 19, 2018 178.78 179.62 174.46 176.97 992,145 -3.44(-1.91%)
Mar 16, 2018 180.74 181.48 180.21 180.41 369,168 -0.07(-0.04%)
Mar 15, 2018 181.10 181.66 179.55 180.48 382,735 -0.14(-0.08%)
Mar 14, 2018 181.64 181.64 178.98 180.62 585,221 -0.02(-0.01%)
Mar 13, 2018 184.60 185.84 179.86 180.64 1,508,598 -2.83(-1.54%)
Mar 12, 2018 182.88 184.41 182.30 183.47 663,435 +1.93(+1.06%)
Mar 09, 2018 179.29 181.62 178.87 181.55 565,792 +3.69(+2.08%)
Mar 08, 2018 178.74 178.85 176.88 177.86 409,052 +0.16(+0.09%)
Mar 07, 2018 177.92 177.70 416,354 +0.57(+0.32%)
Mar 06, 2018 176.16 177.61 175.24 177.13 634,449 +2.63(+1.50%)
Mar 05, 2018 172.02 175.34 171.25 174.50 446,173 +1.55(+0.90%)
Mar 02, 2018 168.14 173.27 167.74 172.95 496,730 +2.89(+1.70%)
Mar 01, 2018 173.40 173.51 168.08 170.06 1,016,628 -2.73(-1.58%)
Feb 28, 2018 175.57 175.91 172.62 172.79 451,772 -1.55(-0.89%)
Feb 27, 2018 175.00 177.31 174.34 174.34 488,350 -0.58(-0.33%)
Feb 26, 2018 172.25 174.96 172.23 174.92 388,891 +3.69(+2.16%)
Feb 23, 2018 169.43 171.23 168.88 171.23 508,116 +3.59(+2.14%)
Feb 22, 2018 168.99 169.39 167.09 167.64 520,937 -0.37(-0.22%)
Feb 21, 2018 170.90 171.03 167.90 168.01 511,946 -1.95(-1.15%)
Feb 20, 2018 166.49 171.18 166.32 169.97 894,401 +2.95(+1.77%)
Feb 16, 2018 167.01 167.01 167.01 0 -0.60(-0.36%)
Feb 15, 2018 167.20 167.63 164.39 167.61 617,934 +1.97(+1.19%)
Feb 14, 2018 160.59 165.89 160.27 165.64 427,698 +3.79(+2.34%)
Feb 13, 2018 162.18 160.48 161.85 528,489 -0.19(-0.12%)
Feb 12, 2018 161.09 163.09 159.59 162.03 1,054,313 +3.06(+1.92%)
Feb 09, 2018 158.04 160.10 152.51 158.98 2,121,303 +4.45(+2.88%)
Feb 08, 2018 162.06 162.51 154.40 154.53 1,484,718 -6.78(-4.20%)
Feb 07, 2018 163.76 165.22 161.28 161.30 1,163,534 -3.53(-2.14%)
Feb 06, 2018 156.64 165.03 156.28 164.84 1,441,287 +3.18(+1.97%)
Feb 05, 2018 164.46 168.16 158.61 161.66 1,396,616 -5.28(-3.16%)
Feb 02, 2018 170.15 170.28 166.86 166.94 1,156,543 -4.62(-2.69%)
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.