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

369.47 USD +1.69 (+0.46%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 265.23 271.88 265.01 270.87 1,361,999 +6.84(+2.59%)
Jun 29, 2020 261.25 264.13 257.96 264.03 888,347 +2.85(+1.09%)
Jun 26, 2020 266.50 266.76 260.53 261.18 545,900 -4.99(-1.87%)
Jun 25, 2020 263.96 266.69 259.93 266.17 457,968 +1.89(+0.72%)
Jun 24, 2020 268.74 270.16 262.24 264.28 658,180 -5.93(-2.19%)
Jun 23, 2020 271.87 273.02 269.73 270.21 392,602 +0.96(+0.36%)
Jun 22, 2020 267.00 269.88 264.42 269.25 428,659 +1.97(+0.74%)
Jun 19, 2020 271.95 272.80 266.55 267.28 757,300 -1.30(-0.48%)
Jun 18, 2020 268.72 270.02 267.39 268.58 446,888 -0.50(-0.19%)
Jun 17, 2020 269.54 271.50 267.47 269.08 457,060 +2.08(+0.78%)
Jun 16, 2020 269.59 271.30 262.24 267.00 1,130,711 +5.11(+1.95%)
Jun 15, 2020 252.72 262.30 251.84 261.89 710,826 +2.92(+1.13%)
Jun 12, 2020 262.03 264.17 253.19 258.97 1,538,200 +3.48(+1.36%)
Jun 11, 2020 265.90 266.77 255.21 255.49 1,325,882 -17.33(-6.35%)
Jun 10, 2020 273.67 275.41 271.70 272.82 859,784 +0.96(+0.35%)
Jun 09, 2020 268.91 272.83 267.72 271.86 652,841 +0.21(+0.08%)
Jun 08, 2020 273.83 274.26 268.97 271.65 843,844 -0.56(-0.21%)
Jun 05, 2020 272.05 276.16 270.77 272.21 959,300 +6.51(+2.45%)
Jun 04, 2020 262.30 267.67 261.47 265.70 648,047 +2.40(+0.91%)
Jun 03, 2020 259.71 264.50 259.64 263.30 593,853 +7.39(+2.89%)
Jun 02, 2020 251.22 256.10 250.05 255.91 1,052,906 +5.41(+2.16%)
Jun 01, 2020 250.56 251.68 248.27 250.50 927,670 -1.36(-0.54%)
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%)
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.