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

353.46 USD -0.78 (-0.22%)
Official Closing Price Updated: 7:30 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 218.78 233.31 218.12 231.79 1,597,200 +5.11(+2.25%)
Feb 27, 2020 230.58 235.31 226.27 226.68 1,375,694 -10.97(-4.62%)
Feb 26, 2020 239.28 242.87 236.20 237.65 1,508,698 +0.32(+0.13%)
Feb 25, 2020 247.90 248.27 235.91 237.33 1,707,421 -7.29(-2.98%)
Feb 24, 2020 244.87 248.36 243.00 244.62 1,258,618 -12.31(-4.79%)
Feb 21, 2020 262.96 263.19 255.91 256.93 826,400 -7.87(-2.97%)
Feb 20, 2020 267.86 268.57 260.90 264.80 767,084 -3.90(-1.45%)
Feb 19, 2020 265.42 269.20 265.42 268.70 525,084 +6.61(+2.52%)
Feb 18, 2020 261.47 262.51 260.09 262.09 803,509 -3.41(-1.28%)
Feb 14, 2020 268.48 269.36 264.17 265.50 455,600 -0.89(-0.33%)
Feb 13, 2020 263.91 268.12 263.59 266.39 559,980 +0.28(+0.11%)
Feb 12, 2020 265.00 266.50 264.76 266.11 515,409 +4.04(+1.54%)
Feb 11, 2020 259.37 263.59 259.37 262.07 375,950 +5.19(+2.02%)
Feb 10, 2020 250.97 257.02 250.97 256.88 403,845 +3.55(+1.40%)
Feb 07, 2020 256.40 256.85 253.02 253.33 516,900 -6.12(-2.36%)
Feb 06, 2020 259.21 259.58 256.32 259.45 355,690 +0.15(+0.06%)
Feb 05, 2020 258.29 259.74 255.47 259.30 669,690 +5.84(+2.30%)
Feb 04, 2020 252.33 253.84 251.07 253.46 821,672 +7.68(+3.12%)
Feb 03, 2020 243.80 246.38 243.64 245.78 573,589 +2.72(+1.12%)
Jan 31, 2020 249.74 249.94 241.90 243.06 718,400 -8.99(-3.57%)
Jan 30, 2020 250.65 252.79 247.10 252.05 580,682 +0.01(+0.00%)
Jan 29, 2020 255.85 256.49 251.89 252.04 414,113 -4.72(-1.84%)
Jan 28, 2020 253.78 257.66 252.37 256.76 802,106 +5.82(+2.32%)
Jan 27, 2020 253.50 254.01 250.43 250.94 1,070,834 -9.96(-3.82%)
Jan 24, 2020 267.55 267.93 259.08 260.90 542,200 -2.80(-1.06%)
Jan 23, 2020 262.72 263.94 260.33 263.70 358,268 +1.98(+0.76%)
Jan 22, 2020 261.88 264.63 261.12 261.72 417,090 +1.75(+0.67%)
Jan 21, 2020 259.10 260.87 258.88 259.97 549,937 -0.15(-0.06%)
Jan 17, 2020 259.75 260.12 258.08 260.12 338,800 +1.94(+0.75%)
Jan 16, 2020 256.12 258.28 255.94 258.18 569,812 +4.02(+1.58%)
Jan 15, 2020 257.24 257.36 253.11 254.16 505,509 -2.72(-1.06%)
Jan 14, 2020 257.00 259.04 255.54 256.88 298,832 +0.56(+0.22%)
Jan 13, 2020 255.13 256.68 254.35 256.32 316,652 +2.96(+1.17%)
Jan 10, 2020 256.46 256.46 252.62 253.36 650,700 -1.48(-0.58%)
Jan 09, 2020 256.76 256.76 252.44 254.84 213,152 +1.60(+0.63%)
Jan 08, 2020 253.97 254.95 252.16 253.24 432,604 -0.23(-0.09%)
Jan 07, 2020 251.99 254.47 250.50 253.47 382,172 +4.58(+1.84%)
Jan 06, 2020 248.35 249.69 247.26 248.89 538,373 -2.62(-1.04%)
Jan 03, 2020 252.34 253.71 250.96 251.51 411,600 -4.78(-1.87%)
Jan 02, 2020 254.26 256.29 253.00 256.29 425,116 +5.19(+2.07%)
Dec 31, 2019 249.12 251.23 249.00 251.10 201,400 +0.68(+0.27%)
Dec 30, 2019 252.26 252.26 248.70 250.42 373,077 -1.90(-0.75%)
Dec 27, 2019 253.86 253.86 251.47 252.32 368,000 -0.50(-0.20%)
Dec 26, 2019 253.60 253.60 251.88 252.82 218,024 +0.29(+0.11%)
Dec 24, 2019 252.68 252.74 251.25 252.53 168,000 +0.41(+0.16%)
Dec 23, 2019 253.29 253.42 251.80 252.12 452,052 +0.80(+0.32%)
Dec 20, 2019 250.68 251.91 249.51 251.32 345,200 +2.37(+0.95%)
Dec 19, 2019 247.95 248.95 246.76 248.95 354,475 +1.99(+0.81%)
Dec 18, 2019 247.58 247.58 246.06 246.96 321,263 -0.13(-0.05%)
Dec 17, 2019 247.33 247.57 245.80 247.09 324,736 +1.11(+0.45%)
Dec 16, 2019 246.33 248.11 245.79 245.98 699,655 +1.47(+0.60%)
Dec 13, 2019 245.72 248.25 243.40 244.51 578,600 -1.08(-0.44%)
Dec 12, 2019 238.75 246.01 238.75 245.59 730,069 +6.48(+2.71%)
Dec 11, 2019 234.92 239.47 234.76 239.11 486,339 +4.80(+2.05%)
Dec 10, 2019 234.55 235.84 233.43 234.31 174,227 +0.99(+0.42%)
Dec 09, 2019 234.94 235.15 233.29 233.32 164,284 -1.07(-0.46%)
Dec 06, 2019 233.91 235.07 233.49 234.39 334,100 +3.34(+1.45%)
Dec 05, 2019 231.49 232.00 230.04 231.05 494,940 +1.15(+0.50%)
Dec 04, 2019 229.44 230.90 229.23 229.90 360,508 +3.58(+1.58%)
Dec 03, 2019 224.94 226.55 223.85 226.32 679,337 -3.56(-1.55%)
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.