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 (%)
Dec 31, 2020 124.92 124.92 124.92 1,173,502 +0.39(+0.32%)
Dec 30, 2020 123.15 124.73 123.03 124.52 1,173,502 +2.05(+1.68%)
Dec 29, 2020 123.42 123.42 121.11 122.47 1,350,546 -0.32(-0.26%)
Dec 28, 2020 124.36 124.43 122.60 122.78 1,121,571 -0.14(-0.11%)
Dec 24, 2020 122.48 122.98 122.11 122.92 580,991 +1.09(+0.89%)
Dec 23, 2020 122.96 123.16 121.73 121.83 1,269,305 -0.92(-0.75%)
Dec 22, 2020 122.97 123.05 121.73 122.75 676,548 -0.18(-0.15%)
Dec 21, 2020 121.92 123.04 120.89 122.94 1,819,286 -0.55(-0.45%)
Dec 18, 2020 124.39 124.62 122.84 123.49 1,173,821 -0.74(-0.59%)
Dec 17, 2020 124.81 124.81 123.68 124.22 1,250,503 +0.23(+0.18%)
Dec 16, 2020 124.51 124.51 123.02 124.00 1,358,505 +0.07(+0.06%)
Dec 15, 2020 123.87 124.34 123.06 123.92 1,119,039 +1.70(+1.39%)
Dec 14, 2020 122.00 122.96 121.73 122.22 1,327,383 +1.19(+0.98%)
Dec 11, 2020 121.36 121.89 119.70 121.03 1,626,602 -1.19(-0.97%)
Dec 10, 2020 121.35 123.27 120.94 122.22 1,989,634 -0.17(-0.14%)
Dec 09, 2020 125.47 126.30 121.65 122.39 1,974,148 -3.55(-2.82%)
Dec 08, 2020 125.45 126.44 124.83 125.94 1,218,156 +0.41(+0.32%)
Dec 07, 2020 125.61 125.63 124.34 125.54 1,676,545 +0.63(+0.51%)
Dec 04, 2020 122.14 124.98 121.94 124.91 1,644,524 +3.31(+2.73%)
Dec 03, 2020 122.14 122.85 121.43 121.59 1,104,902 +0.16(+0.13%)
Dec 02, 2020 120.74 122.03 120.62 121.43 2,167,992 +0.36(+0.29%)
Dec 01, 2020 120.16 121.84 119.77 121.08 2,030,246 +1.97(+1.65%)
Nov 30, 2020 117.95 119.25 116.46 119.11 1,891,445 +1.36(+1.16%)
Nov 27, 2020 117.10 118.44 117.10 117.75 1,734,435 +1.39(+1.19%)
Nov 25, 2020 116.79 117.26 115.88 116.36 985,985 -0.26(-0.22%)
Nov 24, 2020 116.82 116.83 114.82 116.62 1,852,790 +0.63(+0.54%)
Nov 23, 2020 114.87 116.39 114.50 115.99 1,403,556 +1.63(+1.43%)
Nov 20, 2020 114.94 115.91 114.22 114.36 1,388,459 -0.54(-0.47%)
Nov 19, 2020 112.82 115.00 112.30 114.90 1,069,627 +1.67(+1.48%)
Nov 18, 2020 114.27 115.06 113.15 113.22 1,378,299 -0.85(-0.75%)
Nov 17, 2020 114.61 114.64 113.23 114.07 1,388,623 -0.95(-0.82%)
Nov 16, 2020 113.15 115.02 112.84 115.02 1,474,491 +2.79(+2.49%)
Nov 13, 2020 112.19 113.16 111.43 112.23 1,084,098 +1.36(+1.23%)
Nov 12, 2020 112.43 112.70 110.28 110.87 1,218,664 -1.39(-1.23%)
Nov 11, 2020 110.02 112.45 110.01 112.25 1,690,078 +3.90(+3.60%)
Nov 10, 2020 110.70 111.17 108.07 108.35 1,885,765 -3.35(-3.00%)
Nov 09, 2020 115.52 116.47 111.70 111.70 1,945,006 -1.32(-1.17%)
Nov 06, 2020 110.94 113.43 110.58 113.02 2,040,923 +1.81(+1.63%)
Nov 05, 2020 109.50 111.48 109.40 111.20 2,840,002 +4.78(+4.49%)
Nov 04, 2020 105.02 106.98 103.77 106.42 3,058,605 +3.59(+3.50%)
Nov 03, 2020 101.82 103.70 101.80 102.83 1,353,014 +1.90(+1.89%)
Nov 02, 2020 101.51 101.97 100.06 100.93 1,474,467 +0.36(+0.36%)
Oct 30, 2020 100.85 101.51 99.24 100.57 1,353,527 -1.36(-1.33%)
Oct 29, 2020 99.42 102.99 99.28 101.93 1,524,337 +2.52(+2.54%)
Oct 28, 2020 101.15 101.15 99.24 99.41 1,499,490 -3.36(-3.27%)
Oct 27, 2020 103.89 104.14 102.42 102.77 901,292 -0.41(-0.39%)
Oct 26, 2020 104.56 104.93 101.83 103.18 1,692,183 -2.28(-2.17%)
Oct 23, 2020 105.43 105.46 104.46 105.46 795,531 -0.37(-0.35%)
Oct 22, 2020 105.92 106.38 104.55 105.83 922,914 +0.04(+0.04%)
Oct 21, 2020 106.76 106.97 105.70 105.79 1,079,189 -0.71(-0.67%)
Oct 20, 2020 107.16 107.45 106.25 106.50 1,065,186 -0.17(-0.16%)
Oct 19, 2020 108.10 108.74 106.27 106.68 1,222,783 -0.54(-0.50%)
Oct 16, 2020 108.48 108.67 107.13 107.22 876,634 -0.51(-0.48%)
Oct 15, 2020 106.01 107.94 105.79 107.73 1,222,242 -0.29(-0.27%)
Oct 14, 2020 108.91 109.24 107.41 108.02 1,582,485 -0.44(-0.40%)
Oct 13, 2020 108.84 109.39 107.97 108.46 2,327,518 -0.19(-0.18%)
Oct 12, 2020 108.48 109.21 107.94 108.65 1,612,013 +1.59(+1.49%)
Oct 09, 2020 106.73 107.36 106.33 107.06 1,991,715 +1.85(+1.76%)
Oct 08, 2020 104.88 105.43 104.55 105.21 987,820 +1.29(+1.24%)
Oct 07, 2020 103.43 104.25 103.41 103.93 1,264,767 +1.95(+1.91%)
Oct 06, 2020 102.54 104.43 101.56 101.97 1,912,283 -0.49(-0.48%)
Oct 05, 2020 100.26 102.55 100.13 102.46 1,558,786 +3.10(+3.12%)
Oct 02, 2020 99.78 101.43 99.22 99.36 2,033,329 -3.07(-3.00%)
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.