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

375.79 +8.42 (+2.29%)
Streaming Delayed Price Updated: 2:44 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 298.39 302.04 297.35 299.10 659,486 +0.51(+0.17%)
Sep 29, 2020 298.14 301.38 297.69 298.59 650,940 +0.70(+0.23%)
Sep 28, 2020 294.02 298.18 292.12 297.89 623,079 +7.98(+2.75%)
Sep 25, 2020 286.48 290.82 282.19 289.91 548,018 +3.93(+1.37%)
Sep 24, 2020 281.24 289.95 281.03 285.98 797,967 +2.40(+0.84%)
Sep 23, 2020 290.36 291.92 282.53 283.58 643,069 -6.70(-2.31%)
Sep 22, 2020 289.15 290.68 284.12 290.28 373,461 +2.96(+1.03%)
Sep 21, 2020 282.41 287.32 279.99 287.32 793,113 -0.52(-0.18%)
Sep 18, 2020 293.75 294.50 284.09 287.83 412,424 -4.58(-1.57%)
Sep 17, 2020 285.10 292.88 284.11 292.41 584,199 -0.15(-0.05%)
Sep 16, 2020 297.45 297.80 292.11 292.56 414,755 -2.77(-0.94%)
Sep 15, 2020 294.29 297.36 293.78 295.33 428,822 +5.01(+1.73%)
Sep 14, 2020 290.33 292.14 288.09 290.32 393,756 +5.69(+2.00%)
Sep 11, 2020 286.69 289.65 281.52 284.62 519,337 -0.08(-0.03%)
Sep 10, 2020 292.52 293.38 283.03 284.70 652,216 -3.91(-1.36%)
Sep 09, 2020 288.09 291.02 284.30 288.62 652,426 +7.65(+2.72%)
Sep 08, 2020 284.15 289.37 280.56 280.97 1,033,855 -13.77(-4.67%)
Sep 04, 2020 295.85 299.82 284.23 294.74 1,181,260 -3.09(-1.04%)
Sep 03, 2020 310.36 311.05 295.76 297.83 1,333,216 -17.59(-5.58%)
Sep 02, 2020 311.37 317.24 308.40 315.42 1,012,007 +8.88(+2.90%)
Sep 01, 2020 302.98 306.75 301.40 306.54 483,557 +5.97(+1.99%)
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%)
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.