Skip to main content

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

246.38 +3.73 (+1.54%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 204.60 204.92 197.34 199.33 481,760 -6.84(-3.32%)
Jul 30, 2019 204.60 206.59 203.82 206.16 276,373 -0.47(-0.23%)
Jul 29, 2019 205.72 206.83 203.98 206.63 715,177 +0.56(+0.27%)
Jul 26, 2019 207.61 207.61 205.91 206.07 219,435 -0.06(-0.03%)
Jul 25, 2019 208.15 208.25 205.52 206.13 647,157 -3.52(-1.68%)
Jul 24, 2019 204.85 210.02 204.85 209.65 852,656 +6.20(+3.05%)
Jul 23, 2019 202.03 203.44 201.15 203.44 453,449 +2.58(+1.28%)
Jul 22, 2019 197.97 201.15 197.97 200.87 956,727 +3.77(+1.91%)
Jul 19, 2019 198.07 198.92 196.90 197.10 459,794 -0.56(-0.28%)
Jul 18, 2019 194.45 197.79 194.45 197.66 366,714 +3.15(+1.62%)
Jul 17, 2019 195.06 195.39 193.82 194.51 275,718 +0.58(+0.30%)
Jul 16, 2019 195.11 195.50 192.90 193.93 394,443 -2.08(-1.06%)
Jul 15, 2019 195.21 196.75 194.90 196.02 239,812 +1.70(+0.88%)
Jul 12, 2019 191.33 194.51 191.33 194.31 461,056 +3.47(+1.82%)
Jul 11, 2019 191.17 191.56 189.70 190.84 903,801 +0.53(+0.28%)
Jul 10, 2019 190.86 192.97 190.01 190.31 499,071 +1.52(+0.81%)
Jul 09, 2019 186.54 189.09 186.07 188.79 470,861 +1.17(+0.62%)
Jul 08, 2019 187.36 188.16 186.44 187.62 203,760 -1.47(-0.77%)
Jul 05, 2019 187.69 189.23 186.94 189.08 327,313 -1.08(-0.57%)
Jul 03, 2019 191.03 191.16 188.73 190.17 258,549 -0.88(-0.46%)
Jul 02, 2019 192.89 193.08 190.17 191.04 483,746 -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.