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

353.84 USD -0.40 (-0.11%)
Streaming Delayed Price Updated: 3:07 PM EST, Nov 25, 2020 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%)
Aug 03, 2020 292.16 296.37 292.12 295.66 551,551 +5.27(+1.81%)
Jul 31, 2020 292.30 292.44 285.96 290.39 639,500 -1.18(-0.40%)
Jul 30, 2020 285.11 291.84 285.04 291.57 905,144 +5.63(+1.97%)
Jul 29, 2020 282.66 287.11 282.36 285.94 481,097 +5.77(+2.06%)
Jul 28, 2020 283.60 283.97 279.61 280.17 605,803 -5.52(-1.93%)
Jul 27, 2020 280.56 285.81 280.36 285.69 774,791 +8.63(+3.11%)
Jul 24, 2020 276.50 281.01 272.77 277.06 905,700 -4.42(-1.57%)
Jul 23, 2020 286.00 288.23 279.00 281.48 668,889 -4.37(-1.53%)
Jul 22, 2020 285.69 288.02 283.53 285.85 413,561 +0.94(+0.33%)
Jul 21, 2020 288.49 288.87 283.74 284.91 531,387 -1.46(-0.51%)
Jul 20, 2020 281.29 287.17 279.44 286.37 594,367 +5.55(+1.98%)
Jul 17, 2020 280.33 281.96 279.45 280.82 446,800 +1.41(+0.50%)
Jul 16, 2020 277.20 280.31 275.98 279.41 448,161 -1.05(-0.37%)
Jul 15, 2020 283.20 283.21 276.16 280.46 748,596 -0.49(-0.17%)
Jul 14, 2020 274.43 281.65 270.85 280.95 1,041,484 +4.57(+1.65%)
Jul 13, 2020 284.98 288.05 275.85 276.38 983,974 -4.62(-1.64%)
Jul 10, 2020 282.70 283.04 278.28 281.00 321,900 -0.95(-0.34%)
Jul 09, 2020 279.60 283.66 275.33 281.95 669,443 +3.69(+1.33%)
Jul 08, 2020 276.63 278.50 274.46 278.26 536,923 +3.72(+1.35%)
Jul 07, 2020 277.24 278.94 274.10 274.54 631,033 -3.28(-1.18%)
Jul 06, 2020 275.99 278.88 275.13 277.82 771,078 +7.15(+2.64%)
Jul 02, 2020 271.53 273.19 269.85 270.67 595,700 +3.27(+1.22%)
Jul 01, 2020 271.12 271.22 267.15 267.40 636,395 -3.47(-1.28%)
Jun 30, 2020 265.23 271.88 265.01 270.87 1,361,999 +6.84(+2.59%)
Jun 29, 2020 261.25 264.13 257.96 264.03 888,347 +2.85(+1.09%)
Jun 26, 2020 266.50 266.76 260.53 261.18 545,900 -4.99(-1.87%)
Jun 25, 2020 263.96 266.69 259.93 266.17 457,968 +1.89(+0.72%)
Jun 24, 2020 268.74 270.16 262.24 264.28 658,180 -5.93(-2.19%)
Jun 23, 2020 271.87 273.02 269.73 270.21 392,602 +0.96(+0.36%)
Jun 22, 2020 267.00 269.88 264.42 269.25 428,659 +1.97(+0.74%)
Jun 19, 2020 271.95 272.80 266.55 267.28 757,300 -1.30(-0.48%)
Jun 18, 2020 268.72 270.02 267.39 268.58 446,888 -0.50(-0.19%)
Jun 17, 2020 269.54 271.50 267.47 269.08 457,060 +2.08(+0.78%)
Jun 16, 2020 269.59 271.30 262.24 267.00 1,130,711 +5.11(+1.95%)
Jun 15, 2020 252.72 262.30 251.84 261.89 710,826 +2.92(+1.13%)
Jun 12, 2020 262.03 264.17 253.19 258.97 1,538,200 +3.48(+1.36%)
Jun 11, 2020 265.90 266.77 255.21 255.49 1,325,882 -17.33(-6.35%)
Jun 10, 2020 273.67 275.41 271.70 272.82 859,784 +0.96(+0.35%)
Jun 09, 2020 268.91 272.83 267.72 271.86 652,841 +0.21(+0.08%)
Jun 08, 2020 273.83 274.26 268.97 271.65 843,844 -0.56(-0.21%)
Jun 05, 2020 272.05 276.16 270.77 272.21 959,300 +6.51(+2.45%)
Jun 04, 2020 262.30 267.67 261.47 265.70 648,047 +2.40(+0.91%)
Jun 03, 2020 259.71 264.50 259.64 263.30 593,853 +7.39(+2.89%)
Jun 02, 2020 251.22 256.10 250.05 255.91 1,052,906 +5.41(+2.16%)
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.