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 (%)
Apr 30, 2020 233.74 234.03 226.06 226.44 1,787,659 -8.29(-3.53%)
Apr 29, 2020 228.07 235.68 227.65 234.73 1,375,622 +10.64(+4.75%)
Apr 28, 2020 229.46 230.61 223.84 224.09 1,415,871 -1.16(-0.52%)
Apr 27, 2020 225.16 227.50 224.22 225.26 1,111,136 +2.97(+1.33%)
Apr 24, 2020 217.62 222.78 215.80 222.29 998,931 +4.53(+2.08%)
Apr 23, 2020 219.97 222.23 216.99 217.76 1,012,954 -2.20(-1.00%)
Apr 22, 2020 214.17 221.00 213.08 219.96 1,156,021 +12.55(+6.05%)
Apr 21, 2020 214.69 215.80 206.73 207.41 1,263,136 -10.68(-4.90%)
Apr 20, 2020 219.59 222.85 217.80 218.09 939,070 -4.85(-2.17%)
Apr 17, 2020 225.12 225.57 220.19 222.94 959,385 +1.71(+0.77%)
Apr 16, 2020 219.08 221.69 216.17 221.22 1,153,873 +6.04(+2.81%)
Apr 15, 2020 217.13 217.13 213.16 215.18 1,251,202 -6.60(-2.98%)
Apr 14, 2020 217.14 221.78 216.62 221.78 2,027,979 +9.78(+4.61%)
Apr 13, 2020 208.83 212.64 207.15 212.00 1,371,647 +2.37(+1.13%)
Apr 09, 2020 217.32 219.00 207.58 209.63 2,349,939 -4.63(-2.16%)
Apr 08, 2020 210.82 215.06 207.87 214.27 1,354,215 +6.94(+3.35%)
Apr 07, 2020 215.35 216.17 207.09 207.33 2,316,179 -0.74(-0.36%)
Apr 06, 2020 197.01 209.02 197.01 208.07 1,733,472 +19.26(+10.20%)
Apr 03, 2020 192.16 194.59 186.33 188.81 1,076,467 -3.64(-1.89%)
Apr 02, 2020 185.28 192.91 184.88 192.46 1,219,843 +5.57(+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.