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 (%)
Jul 31, 2020 282.16 282.30 276.05 280.32 662,472 -1.14(-0.40%)
Jul 30, 2020 275.22 281.72 275.16 281.46 937,659 +5.44(+1.97%)
Jul 29, 2020 272.86 277.15 272.57 276.02 498,379 +5.57(+2.06%)
Jul 28, 2020 273.77 274.12 269.91 270.45 627,565 -5.33(-1.93%)
Jul 27, 2020 270.83 275.90 270.64 275.78 802,623 +8.33(+3.11%)
Jul 24, 2020 266.91 271.26 263.31 267.45 938,235 -4.27(-1.57%)
Jul 23, 2020 276.08 278.24 269.32 271.72 692,917 -4.22(-1.53%)
Jul 22, 2020 275.78 278.03 273.70 275.94 428,417 +0.91(+0.33%)
Jul 21, 2020 278.49 278.85 273.90 275.03 550,476 -1.41(-0.51%)
Jul 20, 2020 271.54 277.21 269.75 276.44 615,718 +5.36(+1.98%)
Jul 17, 2020 270.61 272.18 269.76 271.08 462,850 +1.36(+0.50%)
Jul 16, 2020 267.59 270.59 266.41 269.72 464,260 -1.01(-0.37%)
Jul 15, 2020 273.38 273.39 266.58 270.73 775,487 -0.47(-0.17%)
Jul 14, 2020 264.91 271.88 261.46 271.21 1,078,897 +4.41(+1.65%)
Jul 13, 2020 275.10 278.06 266.28 266.80 1,019,321 -4.46(-1.64%)
Jul 10, 2020 272.90 273.23 268.63 271.26 333,463 -0.92(-0.34%)
Jul 09, 2020 269.90 273.82 265.78 272.17 693,491 +3.56(+1.33%)
Jul 08, 2020 267.04 268.84 264.94 268.61 556,210 +3.59(+1.35%)
Jul 07, 2020 267.63 269.27 264.60 265.02 653,701 -3.17(-1.18%)
Jul 06, 2020 266.42 269.21 265.59 268.19 798,777 +6.90(+2.64%)
Jul 02, 2020 262.11 263.72 260.49 261.28 617,099 +3.16(+1.22%)
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.