Skip to main content

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

252.04 -0.91 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 204.65 204.96 197.38 199.37 481,658 -6.84(-3.32%)
Jul 30, 2019 204.64 206.64 203.86 206.21 276,314 -0.47(-0.23%)
Jul 29, 2019 205.76 206.88 204.02 206.68 715,026 +0.56(+0.27%)
Jul 26, 2019 207.66 207.66 205.95 206.11 219,388 -0.06(-0.03%)
Jul 25, 2019 208.20 208.29 205.56 206.17 647,019 -3.52(-1.68%)
Jul 24, 2019 204.90 210.06 204.90 209.69 852,475 +6.20(+3.05%)
Jul 23, 2019 202.07 203.49 201.19 203.49 453,353 +2.58(+1.28%)
Jul 22, 2019 198.01 201.19 198.01 200.91 956,524 +3.77(+1.91%)
Jul 19, 2019 198.11 198.96 196.94 197.14 459,697 -0.56(-0.28%)
Jul 18, 2019 194.49 197.83 194.49 197.70 366,637 +3.15(+1.62%)
Jul 17, 2019 195.10 195.43 193.86 194.56 275,659 +0.58(+0.30%)
Jul 16, 2019 195.16 195.54 192.94 193.97 394,359 -2.08(-1.06%)
Jul 15, 2019 195.25 196.79 194.94 196.06 239,761 +1.70(+0.88%)
Jul 12, 2019 191.37 194.56 191.37 194.36 460,958 +3.47(+1.82%)
Jul 11, 2019 191.21 191.60 189.74 190.88 903,610 +0.53(+0.28%)
Jul 10, 2019 190.90 193.01 190.05 190.35 498,965 +1.52(+0.81%)
Jul 09, 2019 186.58 189.13 186.11 188.83 470,761 +1.17(+0.62%)
Jul 08, 2019 187.40 188.20 186.48 187.66 203,717 -1.47(-0.77%)
Jul 05, 2019 187.72 189.27 186.98 189.12 327,243 -1.08(-0.57%)
Jul 03, 2019 191.07 191.20 188.77 190.21 258,494 -0.88(-0.46%)
Jul 02, 2019 192.93 193.12 190.21 191.08 483,643 -2.30(-1.19%)
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.