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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.