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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 294.41 298.02 293.39 295.11 668,394 +0.50(+0.17%)
Sep 29, 2020 294.17 297.37 293.73 294.61 659,733 +0.69(+0.23%)
Sep 28, 2020 290.10 294.21 288.22 293.92 631,495 +7.88(+2.75%)
Sep 25, 2020 282.66 286.94 278.43 286.04 555,421 +3.88(+1.37%)
Sep 24, 2020 277.49 286.09 277.28 282.17 808,746 +2.36(+0.84%)
Sep 23, 2020 286.49 288.03 278.77 279.80 651,755 -6.61(-2.31%)
Sep 22, 2020 285.30 286.81 280.33 286.41 378,506 +2.93(+1.03%)
Sep 21, 2020 278.65 283.49 276.26 283.49 803,826 -0.51(-0.18%)
Sep 18, 2020 289.84 290.57 280.30 284.00 417,994 -4.52(-1.57%)
Sep 17, 2020 281.31 288.98 280.32 288.52 592,091 -0.14(-0.05%)
Sep 16, 2020 293.49 293.83 288.22 288.66 420,357 -2.73(-0.94%)
Sep 15, 2020 290.37 293.40 289.87 291.39 434,615 +4.94(+1.73%)
Sep 14, 2020 286.46 288.25 284.25 286.45 399,074 +5.62(+2.00%)
Sep 11, 2020 282.87 285.79 277.77 280.83 526,352 -0.08(-0.03%)
Sep 10, 2020 288.62 289.47 279.26 280.91 661,026 -3.86(-1.36%)
Sep 09, 2020 284.25 287.14 280.51 284.77 661,238 +7.55(+2.72%)
Sep 08, 2020 280.37 285.51 276.82 277.22 1,047,820 -13.59(-4.67%)
Sep 04, 2020 291.90 295.82 280.45 290.81 1,197,216 -3.05(-1.04%)
Sep 03, 2020 306.22 306.90 291.82 293.86 1,351,224 -17.36(-5.58%)
Sep 02, 2020 307.22 313.02 304.29 311.22 1,025,677 +8.77(+2.90%)
Sep 01, 2020 298.94 302.66 297.39 302.45 490,088 +5.89(+1.99%)
Aug 31, 2020 297.03 299.06 294.67 296.57 349,940 -0.67(-0.22%)
Aug 28, 2020 292.20 297.35 291.69 297.23 590,890 +5.39(+1.85%)
Aug 27, 2020 296.50 296.50 289.99 291.85 572,784 -3.36(-1.14%)
Aug 26, 2020 294.93 296.25 293.70 295.20 352,078 +0.95(+0.32%)
Aug 25, 2020 292.01 294.49 291.42 294.26 376,364 +2.83(+0.97%)
Aug 24, 2020 291.77 292.47 289.15 291.43 360,488 +3.00(+1.04%)
Aug 21, 2020 285.93 288.65 284.84 288.43 427,836 +1.94(+0.68%)
Aug 20, 2020 285.74 287.81 284.36 286.49 655,911 -2.57(-0.89%)
Aug 19, 2020 291.06 291.60 288.18 289.06 413,521 -1.65(-0.57%)
Aug 18, 2020 293.91 294.12 289.88 290.71 352,307 -1.54(-0.53%)
Aug 17, 2020 291.38 293.63 290.72 292.25 320,630 +3.25(+1.13%)
Aug 14, 2020 290.10 292.38 287.98 289.00 375,832 -0.17(-0.06%)
Aug 13, 2020 292.08 292.38 287.73 289.17 525,610 -2.91(-0.99%)
Aug 12, 2020 285.34 292.85 284.42 292.08 671,851 +9.14(+3.23%)
Aug 11, 2020 285.59 288.55 282.07 282.94 730,307 -2.98(-1.04%)
Aug 10, 2020 286.79 287.13 281.78 285.92 458,159 -0.01(-0.00%)
Aug 07, 2020 288.81 289.89 282.45 285.93 471,241 -3.21(-1.11%)
Aug 06, 2020 289.08 289.62 286.21 289.14 378,535 -0.16(-0.05%)
Aug 05, 2020 289.14 290.58 287.28 289.30 601,311 -0.30(-0.10%)
Aug 04, 2020 285.41 289.85 285.26 289.60 500,268 +4.19(+1.47%)
Aug 03, 2020 282.03 286.09 281.99 285.41 571,364 +5.09(+1.81%)
Jul 31, 2020 282.16 282.30 276.05 280.32 662,472 -1.14(-0.40%)
Jul 30, 2020 275.22 281.72 275.16 281.46 937,659 +5.44(+1.97%)
Jul 29, 2020 272.86 277.15 272.57 276.02 498,379 +5.57(+2.06%)
Jul 28, 2020 273.77 274.12 269.91 270.45 627,565 -5.33(-1.93%)
Jul 27, 2020 270.83 275.90 270.64 275.78 802,623 +8.33(+3.11%)
Jul 24, 2020 266.91 271.26 263.31 267.45 938,235 -4.27(-1.57%)
Jul 23, 2020 276.08 278.24 269.32 271.72 692,917 -4.22(-1.53%)
Jul 22, 2020 275.78 278.03 273.70 275.94 428,417 +0.91(+0.33%)
Jul 21, 2020 278.49 278.85 273.90 275.03 550,476 -1.41(-0.51%)
Jul 20, 2020 271.54 277.21 269.75 276.44 615,718 +5.36(+1.98%)
Jul 17, 2020 270.61 272.18 269.76 271.08 462,850 +1.36(+0.50%)
Jul 16, 2020 267.59 270.59 266.41 269.72 464,260 -1.01(-0.37%)
Jul 15, 2020 273.38 273.39 266.58 270.73 775,487 -0.47(-0.17%)
Jul 14, 2020 264.91 271.88 261.46 271.21 1,078,897 +4.41(+1.65%)
Jul 13, 2020 275.10 278.06 266.28 266.80 1,019,321 -4.46(-1.64%)
Jul 10, 2020 272.90 273.23 268.63 271.26 333,463 -0.92(-0.34%)
Jul 09, 2020 269.90 273.82 265.78 272.17 693,491 +3.56(+1.33%)
Jul 08, 2020 267.04 268.84 264.94 268.61 556,210 +3.59(+1.35%)
Jul 07, 2020 267.63 269.27 264.60 265.02 653,701 -3.17(-1.18%)
Jul 06, 2020 266.42 269.21 265.59 268.19 798,777 +6.90(+2.64%)
Jul 02, 2020 262.11 263.72 260.49 261.28 617,099 +3.16(+1.22%)
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.