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

218.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 210.23 224.19 209.59 222.73 1,662,191 +4.91(+2.25%)
Feb 27, 2020 221.56 226.11 217.42 217.82 1,431,671 -10.54(-4.62%)
Feb 26, 2020 229.92 233.37 226.97 228.36 1,570,087 +0.31(+0.14%)
Feb 25, 2020 238.21 238.56 226.69 228.05 1,776,897 -7.00(-2.98%)
Feb 24, 2020 235.30 238.65 233.50 235.06 1,309,832 -11.83(-4.79%)
Feb 21, 2020 252.68 252.90 245.90 246.88 860,026 -7.56(-2.97%)
Feb 20, 2020 257.39 258.07 250.70 254.45 798,297 -3.75(-1.45%)
Feb 19, 2020 255.04 258.67 255.04 258.19 546,450 +6.35(+2.52%)
Feb 18, 2020 251.25 252.25 249.92 251.84 836,204 -3.28(-1.28%)
Feb 14, 2020 257.98 258.83 253.84 255.12 474,138 -0.85(-0.33%)
Feb 13, 2020 253.59 257.64 253.28 255.97 582,765 +0.27(+0.11%)
Feb 12, 2020 254.64 256.08 254.41 255.71 536,381 +3.88(+1.54%)
Feb 11, 2020 249.23 253.28 249.23 251.82 391,247 +4.99(+2.02%)
Feb 10, 2020 241.16 246.97 241.16 246.84 420,277 +3.41(+1.40%)
Feb 07, 2020 246.38 246.81 243.13 243.43 537,933 -5.88(-2.36%)
Feb 06, 2020 249.07 249.43 246.30 249.31 370,163 +0.15(+0.06%)
Feb 05, 2020 248.19 249.58 245.48 249.16 696,940 +5.61(+2.30%)
Feb 04, 2020 242.46 243.91 241.25 243.55 855,106 +7.38(+3.12%)
Feb 03, 2020 234.27 236.75 234.11 236.17 596,928 +2.61(+1.12%)
Jan 31, 2020 239.97 240.17 232.44 233.56 747,632 -8.64(-3.57%)
Jan 30, 2020 240.85 242.91 237.44 242.19 604,310 +0.01(+0.00%)
Jan 29, 2020 245.85 246.46 242.04 242.19 430,963 -4.54(-1.84%)
Jan 28, 2020 243.86 247.59 242.50 246.72 834,744 +5.59(+2.32%)
Jan 27, 2020 243.59 244.08 240.64 241.13 1,114,406 -9.57(-3.82%)
Jan 24, 2020 257.09 257.45 248.94 250.70 564,262 -2.69(-1.06%)
Jan 23, 2020 252.45 253.62 250.15 253.39 372,846 +1.90(+0.76%)
Jan 22, 2020 251.64 254.28 250.91 251.49 434,061 +1.68(+0.67%)
Jan 21, 2020 248.97 250.67 248.76 249.81 572,314 -0.14(-0.06%)
Jan 17, 2020 249.59 249.95 247.99 249.95 352,585 +1.86(+0.75%)
Jan 16, 2020 246.11 248.18 245.93 248.09 592,998 +3.86(+1.58%)
Jan 15, 2020 247.18 247.30 243.21 244.22 526,078 -2.61(-1.06%)
Jan 14, 2020 246.95 248.91 245.55 246.84 310,991 +0.54(+0.22%)
Jan 13, 2020 245.16 246.64 244.41 246.30 329,536 +2.84(+1.17%)
Jan 10, 2020 246.43 246.43 242.74 243.45 677,177 -1.42(-0.58%)
Jan 09, 2020 246.72 246.72 242.57 244.88 221,825 +1.54(+0.63%)
Jan 08, 2020 244.04 244.98 242.30 243.34 450,206 -0.22(-0.09%)
Jan 07, 2020 242.14 244.52 240.71 243.56 397,722 +4.40(+1.84%)
Jan 06, 2020 238.64 239.93 237.59 239.16 560,279 -2.52(-1.04%)
Jan 03, 2020 242.47 243.79 241.15 241.68 428,348 -4.59(-1.87%)
Jan 02, 2020 244.32 246.27 243.11 246.27 442,414 +4.99(+2.07%)
Dec 31, 2019 239.38 241.41 239.26 241.28 209,595 +0.65(+0.27%)
Dec 30, 2019 242.40 242.40 238.98 240.63 388,257 -1.83(-0.75%)
Dec 27, 2019 243.93 243.93 241.64 242.45 382,974 -0.48(-0.20%)
Dec 26, 2019 243.68 243.68 242.03 242.94 226,895 +0.28(+0.11%)
Dec 24, 2019 242.80 242.86 241.43 242.66 174,836 +0.39(+0.16%)
Dec 23, 2019 243.39 243.51 241.96 242.26 470,446 +0.77(+0.32%)
Dec 20, 2019 240.88 242.06 239.75 241.49 359,246 +2.28(+0.95%)
Dec 19, 2019 238.25 239.22 237.11 239.22 368,898 +1.91(+0.81%)
Dec 18, 2019 237.90 237.90 236.44 237.30 334,335 -0.12(-0.05%)
Dec 17, 2019 237.66 237.89 236.19 237.43 337,949 +1.07(+0.45%)
Dec 16, 2019 236.70 238.41 236.18 236.36 728,124 +2.24(+0.96%)
Dec 13, 2019 235.28 237.70 233.06 234.12 604,272 -1.03(-0.44%)
Dec 12, 2019 228.61 235.56 228.61 235.16 762,462 +6.21(+2.71%)
Dec 11, 2019 224.94 229.30 224.79 228.95 507,918 +4.60(+2.05%)
Dec 10, 2019 224.59 225.82 223.51 224.35 181,957 +0.95(+0.42%)
Dec 09, 2019 224.96 225.16 223.38 223.41 171,573 -1.02(-0.46%)
Dec 06, 2019 223.97 225.08 223.57 224.43 348,924 +3.20(+1.45%)
Dec 05, 2019 221.66 222.14 220.27 221.23 516,900 +1.10(+0.50%)
Dec 04, 2019 219.69 221.09 219.49 220.13 376,503 +3.43(+1.58%)
Dec 03, 2019 215.38 216.93 214.34 216.71 709,479 -3.41(-1.55%)
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.