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 (%)
Aug 31, 2020 297.09 299.12 294.73 296.63 349,866 -0.67(-0.22%)
Aug 28, 2020 292.26 297.41 291.75 297.30 590,765 +5.39(+1.85%)
Aug 27, 2020 296.56 296.56 290.05 291.91 572,663 -3.36(-1.14%)
Aug 26, 2020 294.99 296.31 293.76 295.27 352,003 +0.95(+0.32%)
Aug 25, 2020 292.07 294.55 291.48 294.32 376,284 +2.83(+0.97%)
Aug 24, 2020 291.83 292.54 289.21 291.49 360,412 +3.00(+1.04%)
Aug 21, 2020 285.99 288.71 284.90 288.49 427,745 +1.94(+0.68%)
Aug 20, 2020 285.80 287.87 284.42 286.55 655,772 -2.57(-0.89%)
Aug 19, 2020 291.13 291.66 288.24 289.12 413,434 -1.65(-0.57%)
Aug 18, 2020 293.97 294.19 289.94 290.77 352,232 -1.54(-0.53%)
Aug 17, 2020 291.44 293.69 290.78 292.31 320,562 +3.25(+1.13%)
Aug 14, 2020 290.16 292.44 288.04 289.06 375,753 -0.17(-0.06%)
Aug 13, 2020 292.14 292.44 287.80 289.23 525,499 -2.91(-1.00%)
Aug 12, 2020 285.40 292.91 284.48 292.14 671,709 +9.14(+3.23%)
Aug 11, 2020 285.65 288.61 282.13 283.00 730,152 -2.98(-1.04%)
Aug 10, 2020 286.85 287.20 281.84 285.98 458,062 -0.01(-0.00%)
Aug 07, 2020 288.88 289.95 282.51 285.99 471,141 -3.22(-1.11%)
Aug 06, 2020 289.14 289.68 286.27 289.20 378,455 -0.15(-0.05%)
Aug 05, 2020 289.20 290.64 287.34 289.36 601,184 -0.30(-0.10%)
Aug 04, 2020 285.47 289.91 285.32 289.66 500,162 +4.19(+1.47%)
Aug 03, 2020 282.09 286.15 282.05 285.47 571,243 +5.09(+1.81%)
Jul 31, 2020 282.22 282.36 276.10 280.38 662,332 -1.14(-0.40%)
Jul 30, 2020 275.28 281.78 275.21 281.52 937,460 +5.44(+1.97%)
Jul 29, 2020 272.92 277.21 272.63 276.08 498,273 +5.57(+2.06%)
Jul 28, 2020 273.82 274.18 269.97 270.51 627,432 -5.33(-1.93%)
Jul 27, 2020 270.89 275.96 270.69 275.84 802,453 +8.33(+3.12%)
Jul 24, 2020 266.97 271.32 263.37 267.51 938,036 -4.27(-1.57%)
Jul 23, 2020 276.14 278.29 269.38 271.78 692,770 -4.22(-1.53%)
Jul 22, 2020 275.84 278.09 273.76 276.00 428,326 +0.91(+0.33%)
Jul 21, 2020 278.55 278.91 273.96 275.09 550,359 -1.41(-0.51%)
Jul 20, 2020 271.59 277.27 269.81 276.50 615,587 +5.36(+1.98%)
Jul 17, 2020 270.67 272.24 269.82 271.14 462,752 +1.36(+0.50%)
Jul 16, 2020 267.64 270.65 266.47 269.78 464,161 -1.01(-0.37%)
Jul 15, 2020 273.44 273.45 266.64 270.79 775,323 -0.47(-0.17%)
Jul 14, 2020 264.97 271.94 261.51 271.26 1,078,668 +4.41(+1.65%)
Jul 13, 2020 275.16 278.12 266.34 266.85 1,019,105 -4.46(-1.64%)
Jul 10, 2020 272.95 273.28 268.69 271.31 333,392 -0.92(-0.34%)
Jul 09, 2020 269.96 273.88 265.84 272.23 693,344 +3.56(+1.33%)
Jul 08, 2020 267.09 268.90 265.00 268.67 556,092 +3.59(+1.36%)
Jul 07, 2020 267.68 269.32 264.65 265.08 653,562 -3.17(-1.18%)
Jul 06, 2020 266.48 269.27 265.65 268.24 798,607 +6.90(+2.64%)
Jul 02, 2020 262.17 263.77 260.55 261.34 616,968 +3.16(+1.22%)
Jul 01, 2020 261.77 261.87 257.94 258.18 659,116 -3.35(-1.28%)
Jun 30, 2020 256.09 262.51 255.87 261.53 1,410,626 +6.60(+2.59%)
Jun 29, 2020 252.24 255.03 249.07 254.93 920,063 +2.75(+1.09%)
Jun 26, 2020 257.31 257.56 251.55 252.18 565,390 -4.82(-1.88%)
Jun 25, 2020 254.86 257.50 250.97 257.00 474,318 +1.83(+0.72%)
Jun 24, 2020 259.48 260.85 253.20 255.17 681,679 -5.72(-2.19%)
Jun 23, 2020 262.50 263.61 260.43 260.89 406,619 +0.93(+0.36%)
Jun 22, 2020 257.80 260.58 255.31 259.97 443,963 +1.90(+0.74%)
Jun 19, 2020 262.57 263.40 257.36 258.07 784,338 -1.26(-0.48%)
Jun 18, 2020 259.46 260.71 258.17 259.32 462,843 -0.48(-0.19%)
Jun 17, 2020 260.25 262.14 258.25 259.80 473,378 +2.01(+0.78%)
Jun 16, 2020 260.30 261.95 253.20 257.80 1,171,081 +4.93(+1.95%)
Jun 15, 2020 244.01 253.26 243.16 252.86 736,204 +3.36(+1.35%)
Jun 12, 2020 252.45 254.51 243.93 249.50 1,596,588 +3.35(+1.36%)
Jun 11, 2020 256.18 257.01 245.88 246.15 1,376,211 -16.70(-6.35%)
Jun 10, 2020 263.66 265.34 261.76 262.84 892,420 +0.93(+0.35%)
Jun 09, 2020 259.08 262.85 257.93 261.92 677,622 +0.20(+0.08%)
Jun 08, 2020 263.82 264.23 259.13 261.71 875,875 -0.54(-0.21%)
Jun 05, 2020 262.10 266.06 260.87 262.25 995,714 +6.27(+2.45%)
Jun 04, 2020 252.71 257.88 251.91 255.98 672,646 +2.31(+0.91%)
Jun 03, 2020 250.21 254.83 250.15 253.67 616,395 +7.12(+2.89%)
Jun 02, 2020 242.03 246.73 240.91 246.55 1,092,873 +5.21(+2.16%)
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.