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 (%)
Jun 30, 2020 259.49 266.00 259.28 265.01 1,392,121 +6.69(+2.59%)
Jun 29, 2020 255.60 258.42 252.38 258.32 907,994 +2.79(+1.09%)
Jun 26, 2020 260.73 260.99 254.89 255.53 557,973 -4.88(-1.87%)
Jun 25, 2020 258.25 260.92 254.31 260.41 468,096 +1.85(+0.72%)
Jun 24, 2020 262.93 264.31 256.57 258.56 672,736 -5.80(-2.19%)
Jun 23, 2020 265.99 267.11 263.89 264.36 401,284 +0.94(+0.36%)
Jun 22, 2020 261.22 264.04 258.70 263.42 438,139 +1.93(+0.74%)
Jun 19, 2020 266.07 266.90 260.78 261.50 774,048 -1.27(-0.48%)
Jun 18, 2020 262.90 264.18 261.60 262.77 456,771 -0.49(-0.19%)
Jun 17, 2020 263.71 265.62 261.68 263.26 467,168 +2.03(+0.78%)
Jun 16, 2020 263.76 265.43 256.57 261.22 1,155,718 +5.00(+1.95%)
Jun 15, 2020 247.25 256.62 246.39 256.22 726,546 +3.41(+1.35%)
Jun 12, 2020 255.80 257.89 247.17 252.82 1,575,644 +3.40(+1.36%)
Jun 11, 2020 259.58 260.43 249.15 249.42 1,358,157 -16.92(-6.35%)
Jun 10, 2020 267.17 268.87 265.24 266.34 880,713 +0.94(+0.35%)
Jun 09, 2020 262.52 266.35 261.36 265.40 668,733 +0.20(+0.08%)
Jun 08, 2020 267.32 267.74 262.58 265.19 864,385 -0.55(-0.21%)
Jun 05, 2020 265.58 269.60 264.33 265.74 982,652 +6.35(+2.45%)
Jun 04, 2020 256.07 261.31 255.26 259.39 663,822 +2.34(+0.91%)
Jun 03, 2020 253.54 258.21 253.47 257.04 608,309 +7.22(+2.89%)
Jun 02, 2020 245.25 250.01 244.11 249.83 1,078,536 +5.28(+2.16%)
Jun 01, 2020 244.61 245.70 242.37 244.55 950,252 -1.33(-0.54%)
May 29, 2020 240.53 246.53 239.78 245.88 2,144,974 +6.14(+2.56%)
May 28, 2020 243.29 246.56 238.42 239.73 1,523,253 -5.35(-2.18%)
May 27, 2020 242.11 245.08 235.25 245.08 1,808,862 +3.72(+1.54%)
May 26, 2020 245.25 246.43 241.04 241.36 1,471,983 +2.51(+1.05%)
May 22, 2020 238.04 239.26 235.09 238.86 840,780 +1.06(+0.44%)
May 21, 2020 244.02 244.21 237.41 237.80 1,300,298 -6.14(-2.52%)
May 20, 2020 240.12 245.53 240.12 243.94 1,294,841 +8.67(+3.68%)
May 19, 2020 236.09 240.72 235.19 235.27 1,471,124 -0.77(-0.33%)
May 18, 2020 231.04 237.30 231.04 236.04 1,688,219 +10.37(+4.59%)
May 15, 2020 222.72 226.44 221.35 225.68 1,931,501 -4.76(-2.07%)
May 14, 2020 222.52 230.66 218.78 230.44 2,224,393 +6.00(+2.67%)
May 13, 2020 229.96 231.02 221.04 224.44 2,351,790 -4.41(-1.93%)
May 12, 2020 236.68 237.47 228.65 228.85 1,284,968 -6.24(-2.65%)
May 11, 2020 233.11 237.20 232.68 235.09 1,194,831 -0.23(-0.10%)
May 08, 2020 230.96 235.56 230.30 235.31 1,326,729 +6.75(+2.95%)
May 07, 2020 230.53 231.40 227.42 228.57 965,129 +2.04(+0.90%)
May 06, 2020 226.22 230.01 225.87 226.53 1,505,104 +2.74(+1.23%)
May 05, 2020 224.18 227.95 222.44 223.78 1,538,199 +3.70(+1.68%)
May 04, 2020 216.19 220.36 215.33 220.08 1,153,721 +1.82(+0.83%)
May 01, 2020 223.42 224.64 217.21 218.27 2,060,158 -11.19(-4.88%)
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%)
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.