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

385.24 -2.79 (-0.72%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 236.84 237.14 229.06 229.45 1,764,208 -8.40(-3.53%)
Apr 29, 2020 231.10 238.82 230.68 237.85 1,357,577 +10.78(+4.75%)
Apr 28, 2020 232.51 233.67 226.82 227.07 1,397,298 -1.18(-0.52%)
Apr 27, 2020 228.16 230.53 227.20 228.25 1,096,560 +3.01(+1.33%)
Apr 24, 2020 220.51 225.75 218.67 225.25 985,827 +4.59(+2.08%)
Apr 23, 2020 222.89 225.19 219.88 220.66 999,666 -2.22(-1.00%)
Apr 22, 2020 217.02 223.94 215.91 222.88 1,140,856 +12.72(+6.05%)
Apr 21, 2020 217.54 218.67 209.48 210.16 1,246,565 -10.83(-4.90%)
Apr 20, 2020 222.50 225.81 220.70 220.99 926,751 -4.91(-2.17%)
Apr 17, 2020 228.11 228.57 223.12 225.90 946,800 +1.74(+0.78%)
Apr 16, 2020 222.00 224.64 219.05 224.16 1,138,736 +6.12(+2.81%)
Apr 15, 2020 220.01 220.01 215.99 218.04 1,234,789 -6.69(-2.98%)
Apr 14, 2020 220.02 224.73 219.50 224.73 2,001,375 +9.91(+4.61%)
Apr 13, 2020 211.61 215.47 209.90 214.82 1,353,653 +2.40(+1.13%)
Apr 09, 2020 220.21 221.91 210.34 212.42 2,319,112 -4.70(-2.16%)
Apr 08, 2020 213.62 217.91 210.63 217.12 1,336,450 +7.03(+3.35%)
Apr 07, 2020 218.21 219.05 209.84 210.09 2,285,794 -0.75(-0.36%)
Apr 06, 2020 199.63 211.79 199.63 210.84 1,710,732 +19.51(+10.20%)
Apr 03, 2020 194.71 197.18 188.80 191.32 1,062,346 -3.69(-1.89%)
Apr 02, 2020 187.74 195.47 187.34 195.01 1,203,841 +5.64(+2.98%)
Apr 01, 2020 193.74 198.38 187.36 189.37 1,003,395 -10.96(-5.47%)
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%)
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.