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

430.07 USD -11.61 (-2.63%)
Official Closing Price Updated: 5:42 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 246.38 252.53 245.62 251.86 2,094,000 +6.29(+2.56%)
May 28, 2020 249.21 252.56 244.22 245.57 1,487,054 -5.48(-2.18%)
May 27, 2020 248.00 251.05 240.98 251.05 1,765,876 +3.81(+1.54%)
May 26, 2020 251.22 252.43 246.91 247.24 1,437,003 +2.57(+1.05%)
May 22, 2020 243.83 245.08 240.81 244.67 820,800 +1.08(+0.44%)
May 21, 2020 249.96 250.15 243.19 243.59 1,269,398 -6.29(-2.52%)
May 20, 2020 245.96 251.51 245.96 249.88 1,264,070 +8.88(+3.68%)
May 19, 2020 241.84 246.58 240.91 241.00 1,436,164 -0.79(-0.33%)
May 18, 2020 236.66 243.08 236.66 241.79 1,648,100 +10.62(+4.59%)
May 15, 2020 228.14 231.96 226.74 231.17 1,885,600 -4.88(-2.07%)
May 14, 2020 227.94 236.28 224.11 236.05 2,171,532 +6.15(+2.68%)
May 13, 2020 235.56 236.64 226.42 229.90 2,295,901 -4.52(-1.93%)
May 12, 2020 242.44 243.25 234.22 234.42 1,254,432 -6.39(-2.65%)
May 11, 2020 238.78 242.97 238.34 240.81 1,166,437 -0.23(-0.10%)
May 08, 2020 236.58 241.29 235.91 241.04 1,295,200 +6.91(+2.95%)
May 07, 2020 236.14 237.03 232.96 234.13 942,194 +2.09(+0.90%)
May 06, 2020 231.73 235.61 231.37 232.04 1,469,336 +2.81(+1.23%)
May 05, 2020 229.64 233.50 227.86 229.23 1,501,645 +3.79(+1.68%)
May 04, 2020 221.45 225.72 220.57 225.44 1,126,304 +1.86(+0.83%)
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.