Skip to main content

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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 179.24 180.19 178.73 179.76 606,500 +2.63(+1.48%)
Mar 28, 2019 177.72 179.31 175.88 177.13 487,356 -0.29(-0.17%)
Mar 27, 2019 180.16 180.75 176.06 177.43 1,395,743 -2.52(-1.40%)
Mar 26, 2019 180.74 181.56 178.60 179.95 1,350,123 +1.71(+0.96%)
Mar 25, 2019 179.22 180.89 176.75 178.24 1,034,679 -2.26(-1.25%)
Mar 22, 2019 184.96 185.22 180.35 180.50 1,552,417 -5.24(-2.82%)
Mar 21, 2019 179.70 186.97 179.70 185.73 984,912 +6.20(+3.45%)
Mar 20, 2019 181.33 182.27 178.43 179.53 881,714 -1.70(-0.94%)
Mar 19, 2019 180.13 181.78 180.11 181.23 701,828 +2.32(+1.30%)
Mar 18, 2019 179.59 180.50 177.76 178.91 950,491 -0.28(-0.15%)
Mar 15, 2019 176.24 180.59 176.19 179.19 1,392,971 +5.05(+2.90%)
Mar 14, 2019 175.19 176.01 174.12 174.13 625,811 -0.96(-0.55%)
Mar 13, 2019 175.59 176.57 174.95 175.09 433,671 +0.70(+0.40%)
Mar 12, 2019 174.37 175.41 172.88 174.39 693,720 +0.65(+0.38%)
Mar 11, 2019 170.63 174.57 170.44 173.74 702,697 +3.95(+2.33%)
Mar 08, 2019 166.99 169.93 166.38 169.78 525,470 -0.15(-0.09%)
Mar 07, 2019 171.11 171.11 168.78 169.94 1,051,600 -1.85(-1.08%)
Mar 06, 2019 174.19 174.61 171.67 171.79 495,009 -2.89(-1.65%)
Mar 05, 2019 174.87 175.67 173.87 174.67 468,888 -0.67(-0.38%)
Mar 04, 2019 176.54 177.15 173.17 175.35 618,742 +0.02(+0.01%)
Mar 01, 2019 175.44 176.18 173.51 175.33 505,064 +1.54(+0.89%)
Feb 28, 2019 172.94 174.29 172.38 173.78 435,560 +0.10(+0.06%)
Feb 27, 2019 175.08 175.08 171.79 173.68 1,044,563 -2.11(-1.20%)
Feb 26, 2019 176.41 177.11 175.24 175.79 304,888 -1.11(-0.63%)
Feb 25, 2019 178.09 178.98 176.77 176.90 829,853 +1.45(+0.82%)
Feb 22, 2019 174.95 175.71 174.27 175.45 310,312 +1.86(+1.07%)
Feb 21, 2019 174.90 175.29 173.09 173.59 406,317 -1.30(-0.74%)
Feb 20, 2019 173.82 175.98 173.82 174.88 365,523 +1.47(+0.85%)
Feb 19, 2019 172.85 174.52 172.64 173.41 416,893 -0.24(-0.14%)
Feb 15, 2019 174.12 174.60 172.71 173.64 261,571 +0.89(+0.51%)
Feb 14, 2019 171.70 174.03 171.51 172.75 354,073 +0.46(+0.27%)
Feb 13, 2019 172.59 173.62 171.78 172.29 319,509 +0.55(+0.32%)
Feb 12, 2019 170.26 172.17 170.01 171.74 711,875 +3.56(+2.11%)
Feb 11, 2019 167.75 168.62 166.85 168.19 261,340 +0.82(+0.49%)
Feb 08, 2019 165.35 167.71 164.44 167.36 663,551 -0.29(-0.17%)
Feb 07, 2019 169.27 170.05 166.18 167.66 1,219,409 -3.72(-2.17%)
Feb 06, 2019 168.94 172.74 168.94 171.37 907,829 +4.49(+2.69%)
Feb 05, 2019 165.98 167.68 165.69 166.88 456,515 +0.76(+0.46%)
Feb 04, 2019 165.20 166.14 164.00 166.12 221,233 +0.83(+0.50%)
Feb 01, 2019 163.52 166.09 163.45 165.29 533,822 +1.96(+1.20%)
Jan 31, 2019 163.08 164.80 161.83 163.33 522,158 -0.07(-0.05%)
Jan 30, 2019 161.64 163.99 159.81 163.41 1,106,520 +4.61(+2.90%)
Jan 29, 2019 161.14 161.66 158.53 158.80 1,549,441 -2.33(-1.44%)
Jan 28, 2019 158.40 162.43 157.89 161.13 863,050 -3.24(-1.97%)
Jan 25, 2019 161.68 165.06 160.54 164.37 1,101,901 +3.34(+2.07%)
Jan 24, 2019 155.65 161.59 155.60 161.03 2,095,258 +8.84(+5.81%)
Jan 23, 2019 154.12 154.75 150.85 152.19 741,085 -1.08(-0.70%)
Jan 22, 2019 156.29 156.29 152.13 153.27 750,867 -4.54(-2.88%)
Jan 18, 2019 155.43 158.76 154.94 157.81 554,862 +4.00(+2.60%)
Jan 17, 2019 151.34 155.00 150.50 153.81 1,104,305 +1.41(+0.92%)
Jan 16, 2019 154.08 155.00 152.40 152.40 301,366 -1.41(-0.92%)
Jan 15, 2019 153.77 155.46 153.18 153.81 310,838 +0.44(+0.29%)
Jan 14, 2019 154.14 154.41 152.58 153.37 300,806 -2.53(-1.63%)
Jan 11, 2019 153.57 157.18 153.07 155.90 454,737 +1.66(+1.07%)
Jan 10, 2019 151.38 154.50 151.27 154.24 442,894 +1.35(+0.88%)
Jan 09, 2019 150.41 153.53 150.41 152.89 812,230 +3.83(+2.57%)
Jan 08, 2019 151.33 151.33 147.15 149.06 539,123 -0.65(-0.44%)
Jan 07, 2019 147.43 151.15 146.82 149.71 591,934 +2.72(+1.85%)
Jan 04, 2019 143.28 147.51 142.77 147.00 894,144 +6.35(+4.51%)
Jan 03, 2019 145.96 146.88 140.59 140.65 1,082,024 -8.71(-5.83%)
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.