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

353.46 USD -0.78 (-0.22%)
Official Closing Price Updated: 7:30 PM EST, Nov 25, 2020 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%)
May 01, 2020 228.86 230.11 222.50 223.58 2,011,200 -11.46(-4.88%)
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%)
Apr 01, 2020 198.46 203.21 191.92 193.98 979,550 -11.23(-5.47%)
Mar 31, 2020 209.35 212.88 203.42 205.21 1,448,190 -4.11(-1.96%)
Mar 30, 2020 204.40 209.94 202.90 209.32 1,113,572 +7.04(+3.48%)
Mar 27, 2020 206.12 209.14 201.59 202.28 833,600 -10.56(-4.96%)
Mar 26, 2020 204.66 213.71 202.81 212.84 1,098,512 +13.41(+6.72%)
Mar 25, 2020 203.86 210.51 196.55 199.43 831,936 -3.33(-1.64%)
Mar 24, 2020 194.45 203.35 193.86 202.76 1,915,187 +19.79(+10.82%)
Mar 23, 2020 178.61 185.91 174.31 182.97 926,589 +6.31(+3.57%)
Mar 20, 2020 188.45 191.77 175.76 176.66 981,000 -5.18(-2.85%)
Mar 19, 2020 174.03 187.49 170.38 181.84 981,786 +4.56(+2.57%)
Mar 18, 2020 180.31 186.79 167.79 177.28 1,374,220 -15.87(-8.22%)
Mar 17, 2020 182.26 195.00 174.32 193.15 1,357,121 +15.62(+8.80%)
Mar 16, 2020 188.00 196.87 175.65 177.53 1,605,352 -31.89(-15.23%)
Mar 13, 2020 200.41 210.18 189.16 209.42 1,473,800 +20.29(+10.73%)
Mar 12, 2020 197.59 205.68 188.81 189.13 1,951,244 -23.29(-10.96%)
Mar 11, 2020 217.91 221.08 210.09 212.42 755,310 -12.61(-5.60%)
Mar 10, 2020 220.00 225.23 212.10 225.03 1,285,579 +13.86(+6.56%)
Mar 09, 2020 212.47 222.78 210.00 211.17 2,014,473 -19.72(-8.54%)
Mar 06, 2020 228.88 233.07 225.33 230.89 1,617,500 -5.16(-2.19%)
Mar 05, 2020 237.35 242.16 234.08 236.05 1,181,351 -7.33(-3.01%)
Mar 04, 2020 236.66 243.38 233.19 243.38 1,117,302 +11.83(+5.11%)
Mar 03, 2020 241.07 244.21 230.00 231.55 909,938 -8.45(-3.52%)
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.