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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 100.84 101.50 99.23 100.56 1,353,623 -1.36(-1.33%)
Oct 29, 2020 99.42 102.98 99.28 101.92 1,524,445 +2.52(+2.54%)
Oct 28, 2020 101.14 101.14 99.23 99.40 1,499,596 -3.36(-3.27%)
Oct 27, 2020 103.88 104.14 102.41 102.76 901,356 -0.41(-0.39%)
Oct 26, 2020 104.55 104.93 101.82 103.17 1,692,302 -2.28(-2.17%)
Oct 23, 2020 105.42 105.45 104.45 105.45 795,588 -0.37(-0.35%)
Oct 22, 2020 105.91 106.38 104.54 105.83 922,979 +0.04(+0.04%)
Oct 21, 2020 106.75 106.96 105.70 105.78 1,079,265 -0.71(-0.67%)
Oct 20, 2020 107.15 107.44 106.25 106.50 1,065,261 -0.18(-0.16%)
Oct 19, 2020 108.09 108.73 106.26 106.67 1,222,869 -0.54(-0.50%)
Oct 16, 2020 108.47 108.67 107.12 107.21 876,696 -0.51(-0.48%)
Oct 15, 2020 106.00 107.94 105.78 107.72 1,222,328 -0.29(-0.27%)
Oct 14, 2020 108.90 109.23 107.40 108.01 1,582,597 -0.44(-0.40%)
Oct 13, 2020 108.83 109.38 107.96 108.45 2,327,682 -0.19(-0.18%)
Oct 12, 2020 108.47 109.20 107.93 108.65 1,612,127 +1.59(+1.49%)
Oct 09, 2020 106.73 107.36 106.32 107.06 1,991,855 +1.85(+1.76%)
Oct 08, 2020 104.87 105.42 104.54 105.21 987,890 +1.29(+1.24%)
Oct 07, 2020 103.42 104.24 103.40 103.92 1,264,857 +1.95(+1.91%)
Oct 06, 2020 102.54 104.42 101.55 101.97 1,912,418 -0.49(-0.48%)
Oct 05, 2020 100.25 102.55 100.12 102.45 1,558,896 +3.10(+3.12%)
Oct 02, 2020 99.77 101.42 99.21 99.35 2,033,473 -3.07(-3.00%)
Oct 01, 2020 101.64 102.61 101.17 102.42 2,071,293 +2.15(+2.14%)
Sep 30, 2020 100.04 101.26 99.69 100.28 1,967,098 +0.17(+0.17%)
Sep 29, 2020 99.96 101.04 99.80 100.10 1,941,608 +0.23(+0.23%)
Sep 28, 2020 98.57 99.97 97.93 99.87 1,858,504 +2.68(+2.75%)
Sep 25, 2020 96.04 97.50 94.61 97.19 1,634,615 +1.32(+1.37%)
Sep 24, 2020 94.29 97.21 94.22 95.88 2,380,156 +0.80(+0.84%)
Sep 23, 2020 97.34 97.87 94.72 95.07 1,918,129 -2.48(-2.54%)
Sep 22, 2020 97.18 97.69 95.48 97.55 1,111,272 +1.00(+1.03%)
Sep 21, 2020 94.91 96.56 94.09 96.56 2,359,986 -0.17(-0.18%)
Sep 18, 2020 98.72 98.97 95.47 96.73 1,227,207 -1.54(-1.57%)
Sep 17, 2020 95.81 98.43 95.48 98.27 1,738,343 -0.05(-0.05%)
Sep 16, 2020 99.96 100.08 98.17 98.32 1,234,145 -0.93(-0.94%)
Sep 15, 2020 98.90 99.93 98.73 99.25 1,276,004 +1.68(+1.73%)
Sep 14, 2020 97.57 98.18 96.82 97.57 1,171,659 +1.91(+2.00%)
Sep 11, 2020 96.35 97.34 94.61 95.65 1,545,339 -0.03(-0.03%)
Sep 10, 2020 98.31 98.60 95.12 95.68 1,940,734 -1.32(-1.36%)
Sep 09, 2020 96.82 97.80 95.54 96.99 1,941,357 +2.57(+2.72%)
Sep 08, 2020 95.50 97.25 94.29 94.42 3,076,337 -4.63(-4.67%)
Sep 04, 2020 99.42 100.76 95.52 99.05 3,514,954 -1.04(-1.04%)
Sep 03, 2020 104.30 104.53 99.39 100.09 3,967,114 -5.91(-5.58%)
Sep 02, 2020 104.64 106.61 103.64 106.00 3,011,327 +2.99(+2.90%)
Sep 01, 2020 101.82 103.09 101.29 103.02 1,438,871 +2.01(+1.99%)
Aug 31, 2020 101.17 101.86 100.36 101.01 1,027,405 -0.23(-0.22%)
Aug 28, 2020 99.53 101.28 99.35 101.24 1,734,818 +1.83(+1.85%)
Aug 27, 2020 100.99 100.99 98.77 99.40 1,681,661 -1.14(-1.14%)
Aug 26, 2020 100.45 100.90 100.04 100.55 1,033,680 +0.32(+0.32%)
Aug 25, 2020 99.46 100.31 99.26 100.23 1,104,982 +0.96(+0.97%)
Aug 24, 2020 99.38 99.62 98.49 99.26 1,058,373 +1.02(+1.04%)
Aug 21, 2020 97.39 98.32 97.02 98.24 1,256,101 +0.66(+0.68%)
Aug 20, 2020 97.32 98.03 96.85 97.58 1,925,715 -0.87(-0.89%)
Aug 19, 2020 99.14 99.32 98.16 98.45 1,214,075 -0.56(-0.57%)
Aug 18, 2020 100.11 100.18 98.73 99.02 1,034,352 -0.53(-0.53%)
Aug 17, 2020 99.25 100.01 99.02 99.54 941,352 +1.11(+1.13%)
Aug 14, 2020 98.81 99.59 98.09 98.43 1,103,422 -0.06(-0.06%)
Aug 13, 2020 99.48 99.59 98.00 98.49 1,543,161 -0.99(-0.99%)
Aug 12, 2020 97.19 99.75 96.88 99.48 1,972,516 +3.11(+3.23%)
Aug 11, 2020 97.27 98.28 96.07 96.37 2,144,137 -1.02(-1.04%)
Aug 10, 2020 97.68 97.80 95.98 97.39 1,345,129 -0.00(-0.00%)
Aug 07, 2020 98.37 98.74 96.21 97.39 1,383,536 -1.09(-1.11%)
Aug 06, 2020 98.46 98.65 97.48 98.48 1,111,357 -0.05(-0.05%)
Aug 05, 2020 98.48 98.97 97.85 98.54 1,765,415 -0.10(-0.10%)
Aug 04, 2020 97.21 98.72 97.16 98.64 1,468,759 +1.43(+1.47%)
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.