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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 81.76 82.45 81.72 82.41 613,642 +0.22(+0.27%)
Dec 30, 2019 82.79 82.79 81.62 82.19 1,136,722 -0.62(-0.75%)
Dec 27, 2019 83.32 83.32 82.53 82.81 1,121,253 -0.16(-0.20%)
Dec 26, 2019 83.23 83.23 82.67 82.98 664,293 +0.10(+0.11%)
Dec 24, 2019 82.93 82.95 82.46 82.88 511,876 +0.13(+0.16%)
Dec 23, 2019 83.13 83.17 82.64 82.75 1,377,350 +0.26(+0.32%)
Dec 20, 2019 82.27 82.68 81.89 82.48 1,051,784 +0.78(+0.95%)
Dec 19, 2019 81.38 81.71 80.99 81.71 1,080,044 +0.65(+0.81%)
Dec 18, 2019 81.26 81.26 80.76 81.05 978,851 -0.04(-0.05%)
Dec 17, 2019 81.17 81.25 80.67 81.10 989,432 +0.36(+0.45%)
Dec 16, 2019 80.85 81.43 80.67 80.73 2,131,767 +0.58(+0.72%)
Dec 13, 2019 80.55 81.38 79.79 80.15 1,765,001 -0.35(-0.44%)
Dec 12, 2019 78.27 80.65 78.27 80.51 2,227,053 +2.12(+2.71%)
Dec 11, 2019 77.01 78.50 76.96 78.38 1,483,562 +1.57(+2.05%)
Dec 10, 2019 76.89 77.31 76.52 76.81 531,474 +0.32(+0.42%)
Dec 09, 2019 77.02 77.09 76.48 76.49 501,143 -0.35(-0.46%)
Dec 06, 2019 76.68 77.06 76.54 76.84 1,019,161 +1.09(+1.45%)
Dec 05, 2019 75.89 76.05 75.41 75.74 1,509,799 +0.38(+0.50%)
Dec 04, 2019 75.21 75.69 75.15 75.37 1,099,718 +1.17(+1.58%)
Dec 03, 2019 73.74 74.27 73.38 74.19 2,072,296 -1.17(-1.55%)
Dec 02, 2019 76.61 76.69 75.20 75.36 1,665,452 -1.18(-1.54%)
Nov 29, 2019 77.11 77.11 76.44 76.54 625,041 -0.83(-1.07%)
Nov 27, 2019 77.12 77.38 77.02 77.37 788,241 +0.55(+0.72%)
Nov 26, 2019 76.97 77.09 76.46 76.81 2,175,594 -0.29(-0.37%)
Nov 25, 2019 76.01 77.17 76.01 77.10 1,249,701 +1.81(+2.40%)
Nov 22, 2019 75.59 76.00 75.12 75.29 1,045,700 -0.08(-0.10%)
Nov 21, 2019 75.65 76.04 75.04 75.37 2,119,444 -0.81(-1.07%)
Nov 20, 2019 76.73 77.12 75.60 76.19 1,437,551 -0.91(-1.18%)
Nov 19, 2019 77.84 77.96 76.67 77.09 744,128 -0.39(-0.50%)
Nov 18, 2019 77.65 77.96 77.10 77.48 818,236 -0.18(-0.23%)
Nov 15, 2019 77.97 78.31 77.30 77.66 993,842 +0.70(+0.92%)
Nov 14, 2019 76.80 77.02 76.37 76.95 992,753 -0.26(-0.33%)
Nov 13, 2019 76.70 77.40 76.33 77.21 945,425 +0.08(+0.11%)
Nov 12, 2019 77.16 77.72 76.82 77.13 1,468,474 +0.16(+0.20%)
Nov 11, 2019 76.63 77.09 76.34 76.97 850,437 -0.32(-0.41%)
Nov 08, 2019 76.60 77.34 76.15 77.29 1,067,359 +0.39(+0.50%)
Nov 07, 2019 77.58 77.74 76.58 76.90 1,516,595 +0.46(+0.60%)
Nov 06, 2019 76.80 76.83 75.66 76.44 1,662,148 -0.51(-0.67%)
Nov 05, 2019 77.14 77.58 76.73 76.95 1,112,045 +0.04(+0.06%)
Nov 04, 2019 76.19 76.99 76.17 76.91 2,028,321 +1.68(+2.23%)
Nov 01, 2019 74.24 75.23 73.90 75.23 2,022,766 +1.69(+2.30%)
Oct 31, 2019 73.80 73.80 72.59 73.55 880,746 -0.37(-0.51%)
Oct 30, 2019 74.46 74.47 73.43 73.92 1,089,298 +0.03(+0.04%)
Oct 29, 2019 74.73 75.24 73.89 73.89 1,182,416 -0.77(-1.04%)
Oct 28, 2019 73.88 74.73 73.77 74.67 1,182,062 +1.33(+1.82%)
Oct 25, 2019 72.07 73.41 72.03 73.33 1,890,985 +1.50(+2.09%)
Oct 24, 2019 71.04 71.90 70.96 71.83 1,973,305 +1.73(+2.47%)
Oct 23, 2019 70.16 70.77 69.67 70.10 1,627,318 -1.38(-1.93%)
Oct 22, 2019 72.32 72.36 71.47 71.47 1,209,590 -0.63(-0.87%)
Oct 21, 2019 71.40 72.11 71.22 72.10 1,322,036 +1.39(+1.97%)
Oct 18, 2019 71.34 71.57 70.08 70.71 959,982 -0.76(-1.06%)
Oct 17, 2019 72.16 72.35 71.07 71.47 1,311,430 +0.12(+0.17%)
Oct 16, 2019 71.96 72.30 71.14 71.35 1,794,316 -1.03(-1.42%)
Oct 15, 2019 71.25 72.52 71.13 72.37 1,348,810 +1.56(+2.20%)
Oct 14, 2019 70.78 70.93 70.42 70.82 1,130,046 -0.01(-0.01%)
Oct 11, 2019 70.48 71.64 70.46 70.83 1,981,889 +1.63(+2.36%)
Oct 10, 2019 68.60 69.94 68.60 69.19 1,140,588 +0.67(+0.98%)
Oct 09, 2019 68.29 68.99 68.15 68.52 1,431,185 +1.10(+1.63%)
Oct 08, 2019 68.68 68.87 67.34 67.42 2,086,438 -2.15(-3.10%)
Oct 07, 2019 69.94 70.26 69.54 69.58 1,245,354 -0.41(-0.59%)
Oct 04, 2019 69.19 70.09 69.05 69.99 1,244,896 +1.14(+1.66%)
Oct 03, 2019 67.72 68.86 66.85 68.84 1,632,766 +1.19(+1.76%)
Oct 02, 2019 68.28 68.30 67.21 67.65 1,352,992 -1.00(-1.46%)
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.