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

446.80 USD -1.40 (-0.31%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 307.70 309.80 305.25 307.22 337,806 -0.69(-0.22%)
Aug 28, 2020 302.70 308.03 302.17 307.91 570,400 +5.58(+1.85%)
Aug 27, 2020 307.15 307.15 300.41 302.33 552,922 -3.48(-1.14%)
Aug 26, 2020 305.52 306.89 304.25 305.81 339,869 +0.98(+0.32%)
Aug 25, 2020 302.50 305.07 301.89 304.83 363,313 +2.93(+0.97%)
Aug 24, 2020 302.25 302.98 299.54 301.90 347,988 +3.11(+1.04%)
Aug 21, 2020 296.20 299.02 295.07 298.79 413,000 +2.01(+0.68%)
Aug 20, 2020 296.00 298.15 294.57 296.78 633,166 -2.66(-0.89%)
Aug 19, 2020 301.52 302.07 298.53 299.44 399,182 -1.71(-0.57%)
Aug 18, 2020 304.47 304.69 300.29 301.15 340,090 -1.60(-0.53%)
Aug 17, 2020 301.85 304.18 301.16 302.75 309,512 +3.37(+1.13%)
Aug 14, 2020 300.52 302.88 298.32 299.38 362,800 -0.18(-0.06%)
Aug 13, 2020 302.57 302.88 298.07 299.56 507,384 -3.01(-0.99%)
Aug 12, 2020 295.59 303.37 294.64 302.57 648,554 +9.47(+3.23%)
Aug 11, 2020 295.85 298.91 292.20 293.10 704,982 -3.09(-1.04%)
Aug 10, 2020 297.09 297.45 291.90 296.19 442,272 -0.01(-0.00%)
Aug 07, 2020 299.19 300.30 292.60 296.20 454,900 -3.33(-1.11%)
Aug 06, 2020 299.46 300.02 296.49 299.53 365,409 -0.16(-0.05%)
Aug 05, 2020 299.53 301.02 297.60 299.69 580,460 -0.31(-0.10%)
Aug 04, 2020 295.66 300.26 295.51 300.00 482,921 +4.34(+1.47%)
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.