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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 233.69 233.98 226.01 226.40 1,788,038 -8.28(-3.53%)
Apr 29, 2020 228.02 235.63 227.60 234.68 1,375,914 +10.63(+4.75%)
Apr 28, 2020 229.41 230.56 223.80 224.05 1,416,172 -1.17(-0.52%)
Apr 27, 2020 225.12 227.46 224.17 225.21 1,111,372 +2.97(+1.34%)
Apr 24, 2020 217.57 222.74 215.75 222.25 999,143 +4.53(+2.08%)
Apr 23, 2020 219.92 222.19 216.95 217.72 1,013,169 -2.20(-1.00%)
Apr 22, 2020 214.12 220.95 213.04 219.91 1,156,267 +12.55(+6.05%)
Apr 21, 2020 214.65 215.75 206.69 207.36 1,263,404 -10.68(-4.90%)
Apr 20, 2020 219.54 222.80 217.76 218.04 939,270 -4.84(-2.17%)
Apr 17, 2020 225.07 225.52 220.15 222.89 959,589 +1.71(+0.77%)
Apr 16, 2020 219.04 221.65 216.13 221.18 1,154,118 +6.04(+2.81%)
Apr 15, 2020 217.08 217.08 213.11 215.14 1,251,468 -6.60(-2.98%)
Apr 14, 2020 217.09 221.73 216.57 221.73 2,028,409 +9.78(+4.61%)
Apr 13, 2020 208.79 212.59 207.10 211.96 1,371,938 +2.37(+1.13%)
Apr 09, 2020 217.28 218.95 207.54 209.59 2,350,438 -4.63(-2.16%)
Apr 08, 2020 210.77 215.01 207.82 214.22 1,354,502 +6.94(+3.35%)
Apr 07, 2020 215.30 216.13 207.04 207.29 2,316,670 -0.74(-0.36%)
Apr 06, 2020 196.97 208.97 196.97 208.03 1,733,840 +19.25(+10.20%)
Apr 03, 2020 192.12 194.55 186.29 188.77 1,076,695 -3.64(-1.89%)
Apr 02, 2020 185.24 192.87 184.84 192.41 1,220,102 +5.57(+2.98%)
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.