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

416.91 USD +9.29 (+2.28%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 242.61 242.91 234.64 235.04 1,722,283 -8.60(-3.53%)
Apr 29, 2020 236.73 244.63 236.29 243.64 1,325,315 +11.04(+4.75%)
Apr 28, 2020 238.17 239.36 232.34 232.60 1,364,092 -1.21(-0.52%)
Apr 27, 2020 233.71 236.14 232.73 233.81 1,070,501 +3.08(+1.33%)
Apr 24, 2020 225.88 231.24 223.99 230.73 962,400 +4.70(+2.08%)
Apr 23, 2020 228.32 230.67 225.23 226.03 975,910 -2.28(-1.00%)
Apr 22, 2020 222.30 229.39 221.17 228.31 1,113,745 +13.03(+6.05%)
Apr 21, 2020 222.84 223.99 214.58 215.28 1,216,942 -11.09(-4.90%)
Apr 20, 2020 227.92 231.31 226.07 226.37 904,728 -5.03(-2.17%)
Apr 17, 2020 233.66 234.13 228.55 231.40 924,300 +1.78(+0.78%)
Apr 16, 2020 227.40 230.11 224.38 229.62 1,111,675 +6.27(+2.81%)
Apr 15, 2020 225.37 225.37 221.25 223.35 1,205,445 -6.85(-2.98%)
Apr 14, 2020 225.38 230.20 224.84 230.20 1,953,814 +10.15(+4.61%)
Apr 13, 2020 216.76 220.71 215.01 220.05 1,321,485 +2.46(+1.13%)
Apr 09, 2020 225.57 227.31 215.46 217.59 2,264,000 -4.81(-2.16%)
Apr 08, 2020 218.82 223.22 215.76 222.40 1,304,690 +7.20(+3.35%)
Apr 07, 2020 223.52 224.38 214.95 215.20 2,231,474 -0.77(-0.36%)
Apr 06, 2020 204.49 216.95 204.49 215.97 1,670,078 +19.99(+10.20%)
Apr 03, 2020 199.45 201.98 193.40 195.98 1,037,100 -3.78(-1.89%)
Apr 02, 2020 192.31 200.23 191.90 199.76 1,175,233 +5.78(+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.