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

377.00 +9.62 (+2.62%)
Streaming Delayed Price Updated: 1:53 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 301.04 303.10 298.64 300.57 345,277 -0.68(-0.22%)
Aug 28, 2020 296.15 301.37 295.63 301.25 583,015 +5.46(+1.85%)
Aug 27, 2020 300.50 300.50 293.91 295.79 565,150 -3.40(-1.14%)
Aug 26, 2020 298.91 300.25 297.67 299.19 347,385 +0.96(+0.32%)
Aug 25, 2020 295.95 298.47 295.36 298.23 371,348 +2.87(+0.97%)
Aug 24, 2020 295.71 296.42 293.06 295.37 355,684 +3.04(+1.04%)
Aug 21, 2020 289.79 292.55 288.69 292.32 422,134 +1.97(+0.68%)
Aug 20, 2020 289.60 291.70 288.20 290.36 647,169 -2.60(-0.89%)
Aug 19, 2020 295.00 295.53 292.07 292.96 408,010 -1.67(-0.57%)
Aug 18, 2020 297.88 298.10 293.79 294.63 347,611 -1.56(-0.53%)
Aug 17, 2020 295.32 297.60 294.64 296.20 316,357 +3.30(+1.13%)
Aug 14, 2020 294.02 296.33 291.87 292.90 370,823 -0.18(-0.06%)
Aug 13, 2020 296.02 296.33 291.62 293.08 518,605 -2.95(-0.99%)
Aug 12, 2020 289.19 296.81 288.26 296.02 662,897 +9.27(+3.23%)
Aug 11, 2020 289.45 292.44 285.88 286.76 720,573 -3.02(-1.04%)
Aug 10, 2020 290.66 291.01 285.58 289.78 452,053 -0.01(-0.00%)
Aug 07, 2020 292.72 293.80 286.27 289.79 464,960 -3.26(-1.11%)
Aug 06, 2020 292.98 293.53 290.07 293.05 373,490 -0.16(-0.05%)
Aug 05, 2020 293.05 294.51 291.16 293.20 593,297 -0.30(-0.10%)
Aug 04, 2020 289.26 293.76 289.12 293.51 493,601 +4.25(+1.47%)
Aug 03, 2020 285.84 289.96 285.80 289.26 563,749 +5.16(+1.81%)
Jul 31, 2020 285.98 286.11 279.77 284.11 653,643 -1.15(-0.40%)
Jul 30, 2020 278.94 285.52 278.87 285.26 925,162 +5.51(+1.97%)
Jul 29, 2020 276.54 280.90 276.25 279.75 491,737 +5.64(+2.06%)
Jul 28, 2020 277.46 277.82 273.56 274.11 619,201 -5.40(-1.93%)
Jul 27, 2020 274.49 279.63 274.29 279.51 791,926 +8.44(+3.11%)
Jul 24, 2020 270.52 274.93 266.87 271.06 925,730 -4.32(-1.57%)
Jul 23, 2020 279.81 281.99 272.96 275.39 683,682 -4.28(-1.53%)
Jul 22, 2020 279.51 281.79 277.39 279.67 422,707 +0.92(+0.33%)
Jul 21, 2020 282.25 282.62 277.60 278.75 543,139 -1.43(-0.51%)
Jul 20, 2020 275.20 280.96 273.39 280.17 607,512 +5.43(+1.98%)
Jul 17, 2020 274.26 275.86 273.41 274.74 456,681 +1.38(+0.50%)
Jul 16, 2020 271.20 274.25 270.01 273.36 458,072 -1.03(-0.37%)
Jul 15, 2020 277.07 277.08 270.18 274.39 765,152 -0.48(-0.17%)
Jul 14, 2020 268.49 275.56 264.99 274.87 1,064,518 +4.47(+1.65%)
Jul 13, 2020 278.81 281.82 269.88 270.40 1,005,736 -4.52(-1.64%)
Jul 10, 2020 276.58 276.92 272.26 274.92 329,019 -0.93(-0.34%)
Jul 09, 2020 273.55 277.52 269.37 275.85 684,248 +3.61(+1.33%)
Jul 08, 2020 270.64 272.47 268.52 272.24 548,797 +3.64(+1.35%)
Jul 07, 2020 271.24 272.90 268.17 268.60 644,989 -3.21(-1.18%)
Jul 06, 2020 270.02 272.85 269.18 271.81 788,131 +7.00(+2.64%)
Jul 02, 2020 265.65 267.28 264.01 264.81 608,874 +3.20(+1.22%)
Jul 01, 2020 265.25 265.35 261.37 261.61 650,469 -3.40(-1.28%)
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%)
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.