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 (%)
Aug 31, 2020 101.18 101.87 100.37 101.02 1,027,333 -0.23(-0.22%)
Aug 28, 2020 99.53 101.29 99.36 101.25 1,734,696 +1.83(+1.85%)
Aug 27, 2020 101.00 101.00 98.78 99.41 1,681,542 -1.14(-1.14%)
Aug 26, 2020 100.46 100.91 100.04 100.56 1,033,607 +0.32(+0.32%)
Aug 25, 2020 99.47 100.31 99.27 100.23 1,104,904 +0.96(+0.97%)
Aug 24, 2020 99.39 99.63 98.49 99.27 1,058,298 +1.02(+1.04%)
Aug 21, 2020 97.40 98.32 97.02 98.25 1,256,012 +0.66(+0.68%)
Aug 20, 2020 97.33 98.04 96.86 97.59 1,925,579 -0.87(-0.89%)
Aug 19, 2020 99.15 99.33 98.16 98.46 1,213,989 -0.56(-0.57%)
Aug 18, 2020 100.11 100.19 98.74 99.02 1,034,279 -0.53(-0.53%)
Aug 17, 2020 99.25 100.02 99.03 99.55 941,285 +1.11(+1.13%)
Aug 14, 2020 98.82 99.59 98.09 98.44 1,103,344 -0.06(-0.06%)
Aug 13, 2020 99.49 99.59 98.01 98.50 1,543,052 -0.99(-0.99%)
Aug 12, 2020 97.20 99.75 96.88 99.49 1,972,377 +3.11(+3.23%)
Aug 11, 2020 97.28 98.29 96.08 96.38 2,143,986 -1.02(-1.04%)
Aug 10, 2020 97.69 97.81 95.98 97.39 1,345,034 -0.00(-0.00%)
Aug 07, 2020 98.38 98.74 96.21 97.40 1,383,438 -1.09(-1.11%)
Aug 06, 2020 98.47 98.65 97.49 98.49 1,111,279 -0.05(-0.05%)
Aug 05, 2020 98.49 98.98 97.86 98.54 1,765,290 -0.10(-0.10%)
Aug 04, 2020 97.22 98.73 97.17 98.65 1,468,655 +1.43(+1.47%)
Aug 03, 2020 96.07 97.45 96.05 97.22 1,677,372 +1.73(+1.81%)
Jul 31, 2020 96.11 96.16 94.03 95.49 1,944,842 -0.39(-0.40%)
Jul 30, 2020 93.75 95.96 93.73 95.87 2,752,717 +1.85(+1.97%)
Jul 29, 2020 92.94 94.41 92.85 94.02 1,463,108 +1.90(+2.06%)
Jul 28, 2020 93.25 93.37 91.94 92.13 1,842,363 -1.81(-1.93%)
Jul 27, 2020 92.25 93.98 92.19 93.94 2,356,288 +2.84(+3.11%)
Jul 24, 2020 90.92 92.40 89.69 91.10 2,754,408 -1.45(-1.57%)
Jul 23, 2020 94.04 94.78 91.74 92.56 2,034,220 -1.44(-1.53%)
Jul 22, 2020 93.94 94.71 93.23 93.99 1,257,718 +0.31(+0.33%)
Jul 21, 2020 94.86 94.99 93.30 93.68 1,616,050 -0.48(-0.51%)
Jul 20, 2020 92.49 94.43 91.89 94.16 1,807,584 +1.82(+1.98%)
Jul 17, 2020 92.18 92.71 91.89 92.34 1,358,804 +0.46(+0.50%)
Jul 16, 2020 91.15 92.17 90.75 91.88 1,362,943 -0.35(-0.37%)
Jul 15, 2020 93.12 93.12 90.81 92.22 2,276,624 -0.16(-0.17%)
Jul 14, 2020 90.24 92.61 89.06 92.38 3,167,353 +1.50(+1.65%)
Jul 13, 2020 93.71 94.72 90.70 90.88 2,992,454 -1.52(-1.64%)
Jul 10, 2020 92.96 93.07 91.50 92.40 978,959 -0.31(-0.34%)
Jul 09, 2020 91.94 93.27 90.53 92.71 2,035,905 +1.21(+1.33%)
Jul 08, 2020 90.96 91.58 90.25 91.50 1,632,886 +1.22(+1.35%)
Jul 07, 2020 91.16 91.72 90.13 90.27 1,919,092 -1.08(-1.18%)
Jul 06, 2020 90.75 91.70 90.47 91.35 2,344,996 +2.35(+2.64%)
Jul 02, 2020 89.28 89.83 88.73 89.00 1,811,638 +1.08(+1.22%)
Jul 01, 2020 89.15 89.18 87.84 87.93 1,935,399 -1.14(-1.28%)
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.