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 (%)
Jan 31, 2020 239.73 239.92 232.21 233.32 748,395 -8.63(-3.57%)
Jan 30, 2020 240.60 242.66 237.20 241.95 604,927 +0.01(+0.00%)
Jan 29, 2020 245.60 246.21 241.79 241.94 431,403 -4.53(-1.84%)
Jan 28, 2020 243.61 247.33 242.25 246.47 835,596 +5.59(+2.32%)
Jan 27, 2020 243.34 243.83 240.39 240.88 1,115,545 -9.56(-3.82%)
Jan 24, 2020 256.83 257.19 248.69 250.44 564,838 -2.69(-1.06%)
Jan 23, 2020 252.19 253.36 249.90 253.13 373,227 +1.90(+0.76%)
Jan 22, 2020 251.38 254.02 250.65 251.23 434,505 +1.68(+0.67%)
Jan 21, 2020 248.72 250.41 248.50 249.55 572,898 -0.14(-0.06%)
Jan 17, 2020 249.34 249.69 247.74 249.69 352,946 +1.86(+0.75%)
Jan 16, 2020 245.85 247.93 245.68 247.83 593,603 +3.86(+1.58%)
Jan 15, 2020 246.93 247.04 242.97 243.97 526,615 -2.61(-1.06%)
Jan 14, 2020 246.70 248.66 245.30 246.58 311,309 +0.54(+0.22%)
Jan 13, 2020 244.90 246.39 244.16 246.05 329,873 +2.84(+1.17%)
Jan 10, 2020 246.18 246.18 242.50 243.21 677,869 -1.42(-0.58%)
Jan 09, 2020 246.47 246.47 242.32 244.63 222,051 +1.54(+0.63%)
Jan 08, 2020 243.79 244.73 242.05 243.09 450,666 -0.22(-0.09%)
Jan 07, 2020 241.89 244.27 240.46 243.31 398,129 +4.40(+1.84%)
Jan 06, 2020 238.40 239.68 237.35 238.91 560,852 -2.52(-1.04%)
Jan 03, 2020 242.23 243.54 240.90 241.43 428,785 -4.59(-1.87%)
Jan 02, 2020 244.07 246.02 242.86 246.02 442,866 +4.98(+2.07%)
Dec 31, 2019 239.13 241.16 239.02 241.04 209,809 +0.65(+0.27%)
Dec 30, 2019 242.15 242.15 238.73 240.38 388,654 -1.82(-0.75%)
Dec 27, 2019 243.69 243.69 241.39 242.21 383,365 -0.48(-0.20%)
Dec 26, 2019 243.44 243.44 241.78 242.69 227,127 +0.28(+0.11%)
Dec 24, 2019 242.55 242.61 241.18 242.41 175,014 +0.39(+0.16%)
Dec 23, 2019 243.14 243.26 241.71 242.01 470,926 +0.77(+0.32%)
Dec 20, 2019 240.63 241.81 239.51 241.25 359,613 +2.28(+0.95%)
Dec 19, 2019 238.01 238.97 236.87 238.97 369,275 +1.91(+0.81%)
Dec 18, 2019 237.66 237.66 236.20 237.06 334,676 -0.12(-0.05%)
Dec 17, 2019 237.42 237.65 235.95 237.19 338,294 +1.07(+0.45%)
Dec 16, 2019 236.46 238.17 235.94 236.12 728,868 +2.24(+0.96%)
Dec 13, 2019 235.04 237.46 232.82 233.88 604,889 -1.03(-0.44%)
Dec 12, 2019 228.37 235.32 228.37 234.92 763,241 +6.20(+2.71%)
Dec 11, 2019 224.71 229.06 224.56 228.72 508,436 +4.59(+2.05%)
Dec 10, 2019 224.36 225.59 223.28 224.13 182,143 +0.95(+0.42%)
Dec 09, 2019 224.73 224.93 223.15 223.18 171,748 -1.02(-0.46%)
Dec 06, 2019 223.74 224.85 223.34 224.20 349,280 +3.19(+1.45%)
Dec 05, 2019 221.43 221.92 220.04 221.01 517,428 +1.10(+0.50%)
Dec 04, 2019 219.47 220.87 219.27 219.91 376,888 +3.42(+1.58%)
Dec 03, 2019 215.16 216.70 214.12 216.48 710,204 -3.41(-1.55%)
Dec 02, 2019 223.55 223.78 219.42 219.89 570,773 -3.43(-1.54%)
Nov 29, 2019 224.99 224.99 223.04 223.32 214,210 -2.42(-1.07%)
Nov 27, 2019 225.03 225.77 224.74 225.74 270,140 +1.62(+0.72%)
Nov 26, 2019 224.59 224.94 223.10 224.13 745,605 -0.84(-0.37%)
Nov 25, 2019 221.79 225.19 221.79 224.97 428,289 +5.27(+2.40%)
Nov 22, 2019 220.56 221.77 219.18 219.70 358,375 -0.23(-0.10%)
Nov 21, 2019 220.75 221.88 218.96 219.93 726,362 -2.37(-1.07%)
Nov 20, 2019 223.90 225.02 220.60 222.30 492,668 -2.65(-1.18%)
Nov 19, 2019 227.13 227.47 223.71 224.95 255,022 -1.13(-0.50%)
Nov 18, 2019 226.57 227.47 224.97 226.08 280,420 -0.52(-0.23%)
Nov 15, 2019 227.51 228.51 225.54 226.59 340,603 +2.06(+0.92%)
Nov 14, 2019 224.09 224.73 222.82 224.54 340,230 -0.75(-0.33%)
Nov 13, 2019 223.81 225.83 222.72 225.28 324,010 +0.24(+0.11%)
Nov 12, 2019 225.15 226.79 224.16 225.04 503,266 +0.46(+0.20%)
Nov 11, 2019 223.61 224.93 222.76 224.59 291,456 -0.93(-0.41%)
Nov 08, 2019 223.52 225.66 222.20 225.51 365,798 +1.13(+0.50%)
Nov 07, 2019 226.37 226.84 223.46 224.38 519,757 +1.35(+0.60%)
Nov 06, 2019 224.11 224.17 220.77 223.04 569,640 -1.50(-0.67%)
Nov 05, 2019 225.09 226.35 223.90 224.54 381,113 +0.12(+0.06%)
Nov 04, 2019 222.31 224.64 222.25 224.41 695,133 +4.89(+2.23%)
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.