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

380.89 -4.35 (-1.13%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 204.38 207.82 198.59 200.33 1,483,443 -4.01(-1.96%)
Mar 30, 2020 199.54 204.95 198.08 204.35 1,140,679 +6.87(+3.48%)
Mar 27, 2020 201.22 204.17 196.80 197.47 853,892 -10.31(-4.96%)
Mar 26, 2020 199.80 208.63 197.99 207.78 1,125,253 +13.09(+6.72%)
Mar 25, 2020 199.01 205.51 191.88 194.69 852,187 -2.57(-1.30%)
Mar 24, 2020 189.18 197.84 188.60 197.26 1,968,562 +19.25(+10.82%)
Mar 23, 2020 173.77 180.87 169.58 178.01 951,898 +6.14(+3.57%)
Mar 20, 2020 183.34 186.57 170.99 171.87 1,008,340 -5.04(-2.85%)
Mar 19, 2020 169.31 182.41 165.76 176.91 1,009,147 +4.44(+2.57%)
Mar 18, 2020 175.42 181.72 163.24 172.47 1,412,518 -15.44(-8.22%)
Mar 17, 2020 177.32 189.71 169.59 187.91 1,394,943 +15.20(+8.80%)
Mar 16, 2020 182.90 191.53 170.89 172.72 1,650,092 -31.03(-15.23%)
Mar 13, 2020 194.98 204.48 184.03 203.74 1,514,874 +19.74(+10.73%)
Mar 12, 2020 192.23 200.10 183.69 184.00 2,005,624 -22.66(-10.96%)
Mar 11, 2020 212.00 215.09 204.39 206.66 776,360 -12.27(-5.60%)
Mar 10, 2020 214.03 219.12 206.35 218.93 1,321,407 +13.49(+6.56%)
Mar 09, 2020 206.71 216.74 204.31 205.44 2,070,615 -19.19(-8.54%)
Mar 06, 2020 222.67 226.75 219.22 224.63 1,662,578 -5.02(-2.19%)
Mar 05, 2020 230.91 235.59 227.73 229.65 1,214,274 -7.13(-3.01%)
Mar 04, 2020 230.24 236.78 226.87 236.78 1,148,440 +11.51(+5.11%)
Mar 03, 2020 234.53 237.59 223.76 225.27 935,297 -8.22(-3.52%)
Mar 02, 2020 229.50 233.49 222.12 233.49 1,411,888 +7.99(+3.54%)
Feb 28, 2020 212.85 226.98 212.21 225.50 1,641,713 +4.97(+2.25%)
Feb 27, 2020 224.33 228.93 220.13 220.53 1,414,033 -10.67(-4.62%)
Feb 26, 2020 232.79 236.28 229.80 231.21 1,550,744 +0.31(+0.13%)
Feb 25, 2020 241.18 241.54 229.51 230.90 1,755,006 -7.09(-2.98%)
Feb 24, 2020 238.23 241.63 236.41 237.99 1,293,695 -11.98(-4.79%)
Feb 21, 2020 255.83 256.05 248.97 249.96 849,431 -7.66(-2.97%)
Feb 20, 2020 260.60 261.29 253.83 257.62 788,462 -3.80(-1.45%)
Feb 19, 2020 258.22 261.90 258.22 261.42 539,717 +6.43(+2.52%)
Feb 18, 2020 254.38 255.39 253.04 254.98 825,902 -3.32(-1.28%)
Feb 14, 2020 261.20 262.06 257.01 258.30 468,297 -0.87(-0.33%)
Feb 13, 2020 256.75 260.85 256.44 259.17 575,586 +0.27(+0.11%)
Feb 12, 2020 257.81 259.27 257.58 258.89 529,773 +3.93(+1.54%)
Feb 11, 2020 252.34 256.44 252.34 254.96 386,427 +5.05(+2.02%)
Feb 10, 2020 244.16 250.05 244.16 249.91 415,099 +3.45(+1.40%)
Feb 07, 2020 249.45 249.89 246.16 246.46 531,305 -5.95(-2.36%)
Feb 06, 2020 252.18 252.54 249.37 252.41 365,602 +0.15(+0.06%)
Feb 05, 2020 251.29 252.70 248.54 252.27 688,353 +5.68(+2.30%)
Feb 04, 2020 245.49 246.96 244.26 246.59 844,571 +7.47(+3.12%)
Feb 03, 2020 237.19 239.70 237.03 239.12 589,574 +2.65(+1.12%)
Jan 31, 2020 242.97 243.16 235.34 236.47 738,421 -8.75(-3.57%)
Jan 30, 2020 243.85 245.94 240.40 245.22 596,865 +0.01(+0.00%)
Jan 29, 2020 248.91 249.54 245.06 245.21 425,654 -4.59(-1.84%)
Jan 28, 2020 246.90 250.67 245.53 249.80 824,460 +5.66(+2.32%)
Jan 27, 2020 246.63 247.12 243.64 244.14 1,100,677 -9.69(-3.82%)
Jan 24, 2020 260.30 260.67 252.05 253.83 557,310 -2.72(-1.06%)
Jan 23, 2020 255.60 256.78 253.27 256.55 368,252 +1.93(+0.76%)
Jan 22, 2020 254.78 257.45 254.04 254.62 428,714 +1.70(+0.67%)
Jan 21, 2020 252.07 253.80 251.86 252.92 565,263 -0.15(-0.06%)
Jan 17, 2020 252.71 253.07 251.08 253.07 348,242 +1.89(+0.75%)
Jan 16, 2020 249.18 251.28 249.00 251.18 585,692 +3.91(+1.58%)
Jan 15, 2020 250.26 250.38 246.25 247.27 519,597 -2.65(-1.06%)
Jan 14, 2020 250.03 252.02 248.61 249.91 307,160 +0.54(+0.22%)
Jan 13, 2020 248.21 249.72 247.45 249.37 325,476 +2.88(+1.17%)
Jan 10, 2020 249.51 249.51 245.77 246.49 668,834 -1.44(-0.58%)
Jan 09, 2020 249.80 249.80 245.59 247.93 219,092 +1.56(+0.63%)
Jan 08, 2020 247.08 248.04 245.32 246.37 444,660 -0.22(-0.09%)
Jan 07, 2020 245.16 247.57 243.71 246.60 392,822 +4.46(+1.84%)
Jan 06, 2020 241.62 242.92 240.56 242.14 553,377 -2.55(-1.04%)
Jan 03, 2020 245.50 246.83 244.16 244.69 423,071 -4.65(-1.86%)
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.