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 (%)
Mar 31, 2020 201.65 205.05 195.94 197.66 1,503,481 -3.96(-1.96%)
Mar 30, 2020 196.88 202.22 195.44 201.62 1,156,087 +6.78(+3.48%)
Mar 27, 2020 198.54 201.45 194.18 194.84 865,426 -10.17(-4.96%)
Mar 26, 2020 197.13 205.85 195.35 205.01 1,140,452 +12.92(+6.72%)
Mar 25, 2020 196.36 202.77 189.32 192.10 863,698 -2.54(-1.30%)
Mar 24, 2020 186.66 195.20 186.09 194.63 1,995,153 +19.00(+10.82%)
Mar 23, 2020 171.45 178.46 167.32 175.64 964,756 +6.06(+3.57%)
Mar 20, 2020 180.90 184.08 168.72 169.58 1,021,960 -4.97(-2.85%)
Mar 19, 2020 167.06 179.97 163.55 174.55 1,022,779 +4.38(+2.57%)
Mar 18, 2020 173.08 179.30 161.06 170.18 1,431,598 -15.23(-8.22%)
Mar 17, 2020 174.96 187.18 167.33 185.41 1,413,785 +14.99(+8.80%)
Mar 16, 2020 180.47 188.98 168.61 170.41 1,672,381 -30.61(-15.23%)
Mar 13, 2020 192.38 201.76 181.58 201.03 1,535,336 +19.48(+10.73%)
Mar 12, 2020 189.67 197.44 181.24 181.55 2,032,715 -22.36(-10.96%)
Mar 11, 2020 209.18 212.22 201.67 203.91 786,846 -12.10(-5.60%)
Mar 10, 2020 211.18 216.20 203.60 216.01 1,339,256 +13.31(+6.56%)
Mar 09, 2020 203.95 213.85 201.58 202.71 2,098,584 -18.93(-8.54%)
Mar 06, 2020 219.71 223.73 216.30 221.64 1,685,036 -4.95(-2.19%)
Mar 05, 2020 227.84 232.45 224.70 226.59 1,230,676 -7.04(-3.01%)
Mar 04, 2020 227.18 233.62 223.84 233.62 1,163,953 +11.36(+5.11%)
Mar 03, 2020 231.41 234.42 220.78 222.27 947,931 -8.11(-3.52%)
Mar 02, 2020 226.44 230.38 219.16 230.38 1,430,960 +7.88(+3.54%)
Feb 28, 2020 210.01 223.96 209.38 222.50 1,663,888 +4.91(+2.25%)
Feb 27, 2020 221.34 225.88 217.20 217.59 1,433,134 -10.53(-4.62%)
Feb 26, 2020 229.69 233.14 226.73 228.12 1,571,691 +0.31(+0.13%)
Feb 25, 2020 237.96 238.32 226.46 227.82 1,778,712 -7.00(-2.98%)
Feb 24, 2020 235.06 238.41 233.26 234.82 1,311,169 -11.82(-4.79%)
Feb 21, 2020 252.42 252.64 245.65 246.63 860,905 -7.56(-2.97%)
Feb 20, 2020 257.12 257.81 250.44 254.19 799,112 -3.74(-1.45%)
Feb 19, 2020 254.78 258.41 254.78 257.93 547,008 +6.34(+2.52%)
Feb 18, 2020 250.99 251.99 249.67 251.59 837,058 -3.27(-1.28%)
Feb 14, 2020 257.72 258.56 253.58 254.86 474,622 -0.85(-0.33%)
Feb 13, 2020 253.33 257.37 253.03 255.71 583,361 +0.27(+0.11%)
Feb 12, 2020 254.38 255.82 254.15 255.44 536,929 +3.88(+1.54%)
Feb 11, 2020 248.97 253.03 248.97 251.57 391,647 +4.98(+2.02%)
Feb 10, 2020 240.91 246.72 240.91 246.58 420,707 +3.41(+1.40%)
Feb 07, 2020 246.12 246.56 242.88 243.18 538,482 -5.88(-2.36%)
Feb 06, 2020 248.82 249.18 246.05 249.05 370,541 +0.14(+0.06%)
Feb 05, 2020 247.94 249.33 245.23 248.91 697,652 +5.61(+2.30%)
Feb 04, 2020 242.22 243.67 241.01 243.30 855,979 +7.37(+3.12%)
Feb 03, 2020 234.03 236.50 233.88 235.93 597,538 +2.61(+1.12%)
Jan 31, 2020 239.73 239.92 232.21 233.32 748,395 -8.63(-3.57%)
Jan 30, 2020 240.60 242.66 237.20 241.95 604,927 +0.01(+0.00%)
Jan 29, 2020 245.60 246.21 241.79 241.94 431,403 -4.53(-1.84%)
Jan 28, 2020 243.61 247.33 242.25 246.47 835,596 +5.59(+2.32%)
Jan 27, 2020 243.34 243.83 240.39 240.88 1,115,545 -9.56(-3.82%)
Jan 24, 2020 256.83 257.19 248.69 250.44 564,838 -2.69(-1.06%)
Jan 23, 2020 252.19 253.36 249.90 253.13 373,227 +1.90(+0.76%)
Jan 22, 2020 251.38 254.02 250.65 251.23 434,505 +1.68(+0.67%)
Jan 21, 2020 248.72 250.41 248.50 249.55 572,898 -0.14(-0.06%)
Jan 17, 2020 249.34 249.69 247.74 249.69 352,946 +1.86(+0.75%)
Jan 16, 2020 245.85 247.93 245.68 247.83 593,603 +3.86(+1.58%)
Jan 15, 2020 246.93 247.04 242.97 243.97 526,615 -2.61(-1.06%)
Jan 14, 2020 246.70 248.66 245.30 246.58 311,309 +0.54(+0.22%)
Jan 13, 2020 244.90 246.39 244.16 246.05 329,873 +2.84(+1.17%)
Jan 10, 2020 246.18 246.18 242.50 243.21 677,869 -1.42(-0.58%)
Jan 09, 2020 246.47 246.47 242.32 244.63 222,051 +1.54(+0.63%)
Jan 08, 2020 243.79 244.73 242.05 243.09 450,666 -0.22(-0.09%)
Jan 07, 2020 241.89 244.27 240.46 243.31 398,129 +4.40(+1.84%)
Jan 06, 2020 238.40 239.68 237.35 238.91 560,852 -2.52(-1.04%)
Jan 03, 2020 242.23 243.54 240.90 241.43 428,785 -4.59(-1.87%)
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.