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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 87.21 89.40 87.14 89.07 4,142,101 +2.25(+2.59%)
Jun 29, 2020 85.90 86.85 84.82 86.82 2,701,634 +0.94(+1.09%)
Jun 26, 2020 87.63 87.72 85.67 85.88 1,660,187 -1.64(-1.87%)
Jun 25, 2020 86.79 87.69 85.47 87.52 1,392,768 +0.62(+0.72%)
Jun 24, 2020 88.37 88.83 86.23 86.90 2,001,652 -1.95(-2.19%)
Jun 23, 2020 89.40 89.77 88.69 88.85 1,193,978 +0.32(+0.36%)
Jun 22, 2020 87.79 88.74 86.95 88.53 1,303,634 +0.65(+0.74%)
Jun 19, 2020 89.42 89.70 87.65 87.89 2,303,095 -0.43(-0.48%)
Jun 18, 2020 88.36 88.79 87.92 88.31 1,359,072 -0.16(-0.19%)
Jun 17, 2020 88.63 89.27 87.95 88.48 1,390,007 +0.68(+0.78%)
Jun 16, 2020 88.65 89.21 86.23 87.79 3,438,709 +1.68(+1.95%)
Jun 15, 2020 83.10 86.25 82.81 86.11 2,161,758 +1.02(+1.20%)
Jun 12, 2020 86.10 86.80 83.19 85.09 4,681,354 +1.14(+1.36%)
Jun 11, 2020 87.37 87.66 83.86 83.95 4,035,186 -5.69(-6.35%)
Jun 10, 2020 89.92 90.49 89.28 89.64 2,616,664 +0.32(+0.35%)
Jun 09, 2020 88.36 89.65 87.97 89.33 1,986,854 +0.07(+0.08%)
Jun 08, 2020 89.98 90.12 88.38 89.26 2,568,153 -0.18(-0.21%)
Jun 05, 2020 89.39 90.74 88.97 89.44 2,919,531 +2.14(+2.45%)
Jun 04, 2020 86.19 87.95 85.91 87.30 1,972,264 +0.79(+0.91%)
Jun 03, 2020 85.34 86.91 85.31 86.52 1,807,330 +2.43(+2.89%)
Jun 02, 2020 82.55 84.15 82.16 84.09 3,204,411 +1.78(+2.16%)
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.