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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 201.90 205.30 196.18 197.91 1,501,628 -3.96(-1.96%)
Mar 30, 2020 197.13 202.47 195.68 201.87 1,154,662 +6.79(+3.48%)
Mar 27, 2020 198.78 201.70 194.42 195.08 864,359 -10.19(-4.96%)
Mar 26, 2020 197.38 206.10 195.59 205.27 1,139,047 +12.93(+6.72%)
Mar 25, 2020 196.60 203.02 189.56 192.33 862,634 -2.54(-1.30%)
Mar 24, 2020 186.89 195.44 186.32 194.87 1,992,694 +19.02(+10.82%)
Mar 23, 2020 171.66 178.68 167.53 175.85 963,567 +6.06(+3.57%)
Mar 20, 2020 181.12 184.31 168.92 169.79 1,020,700 -4.98(-2.85%)
Mar 19, 2020 167.26 180.20 163.75 174.77 1,021,518 +4.38(+2.57%)
Mar 18, 2020 173.30 179.53 161.26 170.38 1,429,834 -15.25(-8.22%)
Mar 17, 2020 175.17 187.41 167.54 185.64 1,412,043 +15.01(+8.80%)
Mar 16, 2020 180.69 189.21 168.82 170.62 1,670,320 -30.65(-15.23%)
Mar 13, 2020 192.62 202.00 181.80 201.27 1,533,444 +19.50(+10.73%)
Mar 12, 2020 189.91 197.68 181.47 181.77 2,030,210 -22.38(-10.96%)
Mar 11, 2020 209.43 212.48 201.92 204.16 785,877 -12.12(-5.60%)
Mar 10, 2020 211.44 216.47 203.85 216.28 1,337,606 +13.32(+6.56%)
Mar 09, 2020 204.21 214.12 201.83 202.96 2,095,998 -18.95(-8.54%)
Mar 06, 2020 219.98 224.00 216.57 221.91 1,682,960 -4.96(-2.19%)
Mar 05, 2020 228.12 232.74 224.97 226.87 1,229,160 -7.04(-3.01%)
Mar 04, 2020 227.46 233.91 224.12 233.91 1,162,519 +11.37(+5.11%)
Mar 03, 2020 231.69 234.71 221.05 222.54 946,763 -8.12(-3.52%)
Mar 02, 2020 226.72 230.66 219.43 230.66 1,429,196 +7.89(+3.54%)
Feb 28, 2020 210.27 224.24 209.64 222.77 1,661,838 +4.91(+2.25%)
Feb 27, 2020 221.61 226.16 217.47 217.86 1,431,368 -10.54(-4.62%)
Feb 26, 2020 229.97 233.42 227.01 228.41 1,569,754 +0.31(+0.13%)
Feb 25, 2020 238.26 238.61 226.73 228.10 1,776,520 -7.01(-2.98%)
Feb 24, 2020 235.35 238.70 233.55 235.10 1,309,554 -11.83(-4.79%)
Feb 21, 2020 252.73 252.95 245.96 246.94 859,844 -7.56(-2.97%)
Feb 20, 2020 257.44 258.12 250.75 254.50 798,127 -3.75(-1.45%)
Feb 19, 2020 255.10 258.73 255.10 258.25 546,334 +6.35(+2.52%)
Feb 18, 2020 251.30 252.30 249.97 251.90 836,026 -3.28(-1.28%)
Feb 14, 2020 258.04 258.88 253.90 255.17 474,038 -0.86(-0.33%)
Feb 13, 2020 253.65 257.69 253.34 256.03 582,642 +0.27(+0.11%)
Feb 12, 2020 254.69 256.13 254.46 255.76 536,267 +3.88(+1.54%)
Feb 11, 2020 249.28 253.34 249.28 251.88 391,164 +4.99(+2.02%)
Feb 10, 2020 241.21 247.02 241.21 246.89 420,188 +3.41(+1.40%)
Feb 07, 2020 246.43 246.86 243.18 243.48 537,818 -5.88(-2.36%)
Feb 06, 2020 249.13 249.48 246.35 249.36 370,084 +0.15(+0.06%)
Feb 05, 2020 248.24 249.64 245.53 249.21 696,792 +5.61(+2.30%)
Feb 04, 2020 242.51 243.97 241.30 243.60 854,925 +7.38(+3.12%)
Feb 03, 2020 234.32 236.80 234.16 236.22 596,802 +2.61(+1.12%)
Jan 31, 2020 240.03 240.22 232.49 233.61 747,473 -8.64(-3.57%)
Jan 30, 2020 240.90 242.96 237.49 242.25 604,182 +0.01(+0.00%)
Jan 29, 2020 245.90 246.51 242.09 242.24 430,872 -4.54(-1.84%)
Jan 28, 2020 243.91 247.64 242.55 246.77 834,567 +5.59(+2.32%)
Jan 27, 2020 243.64 244.13 240.69 241.18 1,114,170 -9.57(-3.82%)
Jan 24, 2020 257.14 257.51 249.00 250.75 564,142 -2.69(-1.06%)
Jan 23, 2020 252.50 253.67 250.20 253.44 372,767 +1.90(+0.76%)
Jan 22, 2020 251.69 254.34 250.96 251.54 433,969 +1.68(+0.67%)
Jan 21, 2020 249.02 250.72 248.81 249.86 572,192 -0.14(-0.06%)
Jan 17, 2020 249.65 250.00 248.04 250.00 352,511 +1.86(+0.75%)
Jan 16, 2020 246.16 248.23 245.99 248.14 592,872 +3.86(+1.58%)
Jan 15, 2020 247.23 247.35 243.26 244.27 525,966 -2.61(-1.06%)
Jan 14, 2020 247.00 248.96 245.60 246.89 310,925 +0.54(+0.22%)
Jan 13, 2020 245.21 246.69 244.46 246.35 329,466 +2.84(+1.17%)
Jan 10, 2020 246.49 246.49 242.79 243.50 677,033 -1.42(-0.58%)
Jan 09, 2020 246.77 246.77 242.62 244.93 221,778 +1.54(+0.63%)
Jan 08, 2020 244.09 245.03 242.35 243.39 450,111 -0.22(-0.09%)
Jan 07, 2020 242.19 244.57 240.76 243.61 397,638 +4.40(+1.84%)
Jan 06, 2020 238.69 239.98 237.64 239.21 560,160 -2.52(-1.04%)
Jan 03, 2020 242.53 243.84 241.20 241.73 428,257 -4.59(-1.87%)
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.