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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 296.85 298.79 292.10 296.02 459,846 -4.00(-1.33%)
Oct 29, 2020 292.64 303.15 292.24 300.02 517,876 +7.42(+2.54%)
Oct 28, 2020 297.73 297.73 292.11 292.60 509,435 -9.90(-3.27%)
Oct 27, 2020 305.79 306.54 301.45 302.50 306,204 -1.19(-0.39%)
Oct 26, 2020 307.76 308.87 299.72 303.69 574,900 -6.73(-2.17%)
Oct 23, 2020 310.32 310.42 307.48 310.42 270,273 -1.10(-0.35%)
Oct 22, 2020 311.77 313.13 307.73 311.51 313,549 +0.13(+0.04%)
Oct 21, 2020 314.23 314.86 311.13 311.38 366,642 -2.10(-0.67%)
Oct 20, 2020 315.42 316.27 312.75 313.49 361,885 -0.51(-0.16%)
Oct 19, 2020 318.18 320.06 312.80 314.00 415,426 -1.59(-0.50%)
Oct 16, 2020 319.29 319.87 315.34 315.59 297,826 -1.51(-0.48%)
Oct 15, 2020 312.02 317.72 311.38 317.10 415,243 -0.85(-0.27%)
Oct 14, 2020 320.57 321.55 316.14 317.95 537,631 -1.29(-0.40%)
Oct 13, 2020 320.36 321.97 317.80 319.24 790,748 -0.57(-0.18%)
Oct 12, 2020 319.30 321.45 317.71 319.81 547,663 +4.68(+1.49%)
Oct 09, 2020 314.17 316.02 312.97 315.13 676,663 +5.45(+1.76%)
Oct 08, 2020 308.70 310.32 307.73 309.69 335,600 +3.79(+1.24%)
Oct 07, 2020 304.43 306.84 304.38 305.90 429,690 +5.75(+1.91%)
Oct 06, 2020 301.83 307.38 298.92 300.15 649,677 -1.43(-0.48%)
Oct 05, 2020 295.12 301.86 294.72 301.59 529,580 +9.14(+3.12%)
Oct 02, 2020 293.70 298.55 292.04 292.45 690,801 -9.04(-3.00%)
Oct 01, 2020 299.19 302.06 297.81 301.49 703,649 +6.32(+2.14%)
Sep 30, 2020 294.48 298.08 293.45 295.17 668,252 +0.50(+0.17%)
Sep 29, 2020 294.23 297.43 293.79 294.67 659,593 +0.69(+0.23%)
Sep 28, 2020 290.16 294.27 288.28 293.98 631,361 +7.88(+2.75%)
Sep 25, 2020 282.72 287.00 278.49 286.10 555,303 +3.88(+1.37%)
Sep 24, 2020 277.55 286.15 277.34 282.23 808,574 +2.36(+0.84%)
Sep 23, 2020 286.55 288.09 278.83 279.86 651,617 -6.61(-2.31%)
Sep 22, 2020 285.36 286.87 280.39 286.47 378,426 +2.92(+1.03%)
Sep 21, 2020 278.71 283.55 276.31 283.55 803,655 -0.51(-0.18%)
Sep 18, 2020 289.90 290.63 280.36 284.06 417,906 -4.52(-1.57%)
Sep 17, 2020 281.36 289.04 280.38 288.58 591,965 -0.14(-0.05%)
Sep 16, 2020 293.55 293.90 288.28 288.72 420,268 -2.73(-0.94%)
Sep 15, 2020 290.43 293.46 289.93 291.45 434,523 +4.94(+1.73%)
Sep 14, 2020 286.52 288.31 284.31 286.51 398,990 +5.62(+2.00%)
Sep 11, 2020 282.93 285.85 277.83 280.89 526,240 -0.08(-0.03%)
Sep 10, 2020 288.68 289.53 279.32 280.97 660,886 -3.86(-1.36%)
Sep 09, 2020 284.31 287.21 280.57 284.83 661,098 +7.55(+2.72%)
Sep 08, 2020 280.43 285.57 276.88 277.28 1,047,598 -13.60(-4.67%)
Sep 04, 2020 291.97 295.89 280.50 290.88 1,196,962 -3.05(-1.04%)
Sep 03, 2020 306.29 306.97 291.88 293.93 1,350,938 -17.36(-5.58%)
Sep 02, 2020 307.29 313.08 304.35 311.29 1,025,460 +8.77(+2.90%)
Sep 01, 2020 299.00 302.72 297.45 302.52 489,984 +5.89(+1.99%)
Aug 31, 2020 297.09 299.12 294.73 296.63 349,866 -0.67(-0.22%)
Aug 28, 2020 292.26 297.41 291.75 297.30 590,765 +5.39(+1.85%)
Aug 27, 2020 296.56 296.56 290.05 291.91 572,663 -3.36(-1.14%)
Aug 26, 2020 294.99 296.31 293.76 295.27 352,003 +0.95(+0.32%)
Aug 25, 2020 292.07 294.55 291.48 294.32 376,284 +2.83(+0.97%)
Aug 24, 2020 291.83 292.54 289.21 291.49 360,412 +3.00(+1.04%)
Aug 21, 2020 285.99 288.71 284.90 288.49 427,745 +1.94(+0.68%)
Aug 20, 2020 285.80 287.87 284.42 286.55 655,772 -2.57(-0.89%)
Aug 19, 2020 291.13 291.66 288.24 289.12 413,434 -1.65(-0.57%)
Aug 18, 2020 293.97 294.19 289.94 290.77 352,232 -1.54(-0.53%)
Aug 17, 2020 291.44 293.69 290.78 292.31 320,562 +3.25(+1.13%)
Aug 14, 2020 290.16 292.44 288.04 289.06 375,753 -0.17(-0.06%)
Aug 13, 2020 292.14 292.44 287.80 289.23 525,499 -2.91(-1.00%)
Aug 12, 2020 285.40 292.91 284.48 292.14 671,709 +9.14(+3.23%)
Aug 11, 2020 285.65 288.61 282.13 283.00 730,152 -2.98(-1.04%)
Aug 10, 2020 286.85 287.20 281.84 285.98 458,062 -0.01(-0.00%)
Aug 07, 2020 288.88 289.95 282.51 285.99 471,141 -3.22(-1.11%)
Aug 06, 2020 289.14 289.68 286.27 289.20 378,455 -0.15(-0.05%)
Aug 05, 2020 289.20 290.64 287.34 289.36 601,184 -0.30(-0.10%)
Aug 04, 2020 285.47 289.91 285.32 289.66 500,162 +4.19(+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.