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 (%)
May 29, 2020 237.37 243.29 236.64 242.65 2,173,486 +6.06(+2.56%)
May 28, 2020 240.10 243.32 235.29 236.59 1,543,501 -5.28(-2.18%)
May 27, 2020 238.93 241.87 232.17 241.87 1,832,907 +3.67(+1.54%)
May 26, 2020 242.03 243.20 237.88 238.20 1,491,550 +2.48(+1.05%)
May 22, 2020 234.91 236.12 232.00 235.72 851,956 +1.04(+0.44%)
May 21, 2020 240.82 241.00 234.30 234.68 1,317,583 -6.06(-2.52%)
May 20, 2020 236.97 242.31 236.97 240.74 1,312,053 +8.56(+3.68%)
May 19, 2020 233.00 237.56 232.10 232.19 1,490,679 -0.76(-0.33%)
May 18, 2020 228.00 234.19 228.00 232.95 1,710,660 +10.23(+4.59%)
May 15, 2020 219.80 223.47 218.45 222.72 1,957,175 -4.70(-2.07%)
May 14, 2020 219.60 227.64 215.91 227.42 2,253,961 +5.93(+2.68%)
May 13, 2020 226.94 227.99 218.14 221.49 2,383,051 -4.36(-1.93%)
May 12, 2020 233.57 234.35 225.65 225.85 1,302,049 -6.16(-2.65%)
May 11, 2020 230.05 234.08 229.62 232.00 1,210,714 -0.22(-0.10%)
May 08, 2020 227.93 232.47 227.28 232.22 1,344,364 +6.66(+2.95%)
May 07, 2020 227.50 228.36 224.44 225.57 977,958 +2.01(+0.90%)
May 06, 2020 223.25 226.99 222.91 223.55 1,525,110 +2.71(+1.23%)
May 05, 2020 221.24 224.96 219.53 220.85 1,558,646 +3.65(+1.68%)
May 04, 2020 213.35 217.47 212.50 217.19 1,169,057 +1.79(+0.83%)
May 01, 2020 220.49 221.69 214.36 215.40 2,087,543 -11.04(-4.88%)
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%)
Apr 01, 2020 191.20 195.78 184.90 186.89 1,016,732 -10.82(-5.47%)
Mar 31, 2020 201.69 205.09 195.98 197.71 1,503,162 -3.96(-1.96%)
Mar 30, 2020 196.93 202.26 195.48 201.66 1,155,842 +6.78(+3.48%)
Mar 27, 2020 198.58 201.49 194.22 194.88 865,242 -10.17(-4.96%)
Mar 26, 2020 197.18 205.89 195.39 205.06 1,140,210 +12.92(+6.72%)
Mar 25, 2020 196.41 202.81 189.36 192.14 863,515 -2.54(-1.30%)
Mar 24, 2020 186.70 195.24 186.13 194.68 1,994,729 +19.00(+10.82%)
Mar 23, 2020 171.49 178.50 167.36 175.67 964,552 +6.06(+3.57%)
Mar 20, 2020 180.94 184.12 168.75 169.62 1,021,743 -4.97(-2.85%)
Mar 19, 2020 167.09 180.01 163.59 174.59 1,022,562 +4.38(+2.57%)
Mar 18, 2020 173.12 179.34 161.10 170.21 1,431,295 -15.24(-8.22%)
Mar 17, 2020 174.99 187.22 167.37 185.45 1,413,485 +15.00(+8.80%)
Mar 16, 2020 180.50 189.02 168.65 170.45 1,672,026 -30.62(-15.23%)
Mar 13, 2020 192.42 201.80 181.62 201.07 1,535,010 +19.48(+10.73%)
Mar 12, 2020 189.71 197.48 181.28 181.59 2,032,284 -22.36(-10.96%)
Mar 11, 2020 209.22 212.26 201.71 203.95 786,680 -12.11(-5.60%)
Mar 10, 2020 211.23 216.25 203.64 216.06 1,338,972 +13.31(+6.56%)
Mar 09, 2020 204.00 213.90 201.63 202.75 2,098,139 -18.93(-8.54%)
Mar 06, 2020 219.75 223.78 216.34 221.68 1,684,679 -4.95(-2.19%)
Mar 05, 2020 227.88 232.50 224.75 226.64 1,230,415 -7.04(-3.01%)
Mar 04, 2020 227.22 233.68 223.89 233.68 1,163,706 +11.36(+5.11%)
Mar 03, 2020 231.46 234.47 220.83 222.32 947,730 -8.11(-3.52%)
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.