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 (%)
Nov 30, 2020 347.10 350.93 342.71 350.53 642,734 +4.01(+1.16%)
Nov 27, 2020 344.61 348.54 344.61 346.52 589,380 +4.08(+1.19%)
Nov 25, 2020 343.70 345.07 341.02 342.44 335,048 -0.76(-0.22%)
Nov 24, 2020 343.78 343.80 337.90 343.19 629,598 +1.86(+0.54%)
Nov 23, 2020 338.04 342.52 336.95 341.33 476,943 +4.80(+1.43%)
Nov 20, 2020 338.23 341.09 336.14 336.54 471,813 -1.58(-0.47%)
Nov 19, 2020 332.00 338.44 330.48 338.12 363,471 +4.92(+1.48%)
Nov 18, 2020 336.29 338.60 332.98 333.19 468,361 -2.50(-0.74%)
Nov 17, 2020 337.28 337.38 333.20 335.69 471,869 -2.79(-0.82%)
Nov 16, 2020 332.97 338.48 332.06 338.48 501,048 +8.21(+2.49%)
Nov 13, 2020 330.15 333.02 327.91 330.27 368,388 +4.00(+1.23%)
Nov 12, 2020 330.87 331.65 324.53 326.27 414,115 -4.08(-1.23%)
Nov 11, 2020 323.78 330.93 323.75 330.35 574,307 +11.49(+3.60%)
Nov 10, 2020 325.77 327.17 318.03 318.86 640,803 -9.86(-3.00%)
Nov 09, 2020 339.97 342.74 328.70 328.72 660,934 -3.88(-1.17%)
Nov 06, 2020 326.48 333.81 325.43 332.59 693,528 +5.34(+1.63%)
Nov 05, 2020 322.24 328.07 321.95 327.26 965,064 +14.07(+4.49%)
Nov 04, 2020 309.06 314.82 305.37 313.19 1,039,347 +10.58(+3.50%)
Nov 03, 2020 299.62 305.18 299.57 302.61 459,769 +5.60(+1.89%)
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.