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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 87.21 89.39 87.13 89.06 4,142,393 +2.25(+2.59%)
Jun 29, 2020 85.90 86.84 84.82 86.81 2,701,825 +0.94(+1.09%)
Jun 26, 2020 87.62 87.71 85.66 85.87 1,660,304 -1.64(-1.87%)
Jun 25, 2020 86.79 87.69 85.46 87.52 1,392,867 +0.62(+0.72%)
Jun 24, 2020 88.36 88.83 86.22 86.89 2,001,793 -1.95(-2.19%)
Jun 23, 2020 89.39 89.77 88.69 88.84 1,194,062 +0.32(+0.36%)
Jun 22, 2020 87.79 88.74 86.94 88.53 1,303,726 +0.65(+0.74%)
Jun 19, 2020 89.42 89.70 87.64 87.88 2,303,257 -0.43(-0.48%)
Jun 18, 2020 88.35 88.78 87.92 88.31 1,359,168 -0.16(-0.19%)
Jun 17, 2020 88.62 89.27 87.94 88.47 1,390,105 +0.68(+0.78%)
Jun 16, 2020 88.64 89.20 86.22 87.79 3,438,952 +1.68(+1.95%)
Jun 15, 2020 83.09 86.24 82.80 86.11 2,161,911 +1.02(+1.20%)
Jun 12, 2020 86.09 86.79 83.19 85.09 4,681,685 +1.14(+1.36%)
Jun 11, 2020 87.36 87.65 83.85 83.94 4,035,471 -5.69(-6.35%)
Jun 10, 2020 89.92 90.49 89.27 89.64 2,616,849 +0.32(+0.35%)
Jun 09, 2020 88.35 89.64 87.96 89.32 1,986,995 +0.07(+0.08%)
Jun 08, 2020 89.97 90.11 88.37 89.25 2,568,334 -0.18(-0.21%)
Jun 05, 2020 89.38 90.73 88.96 89.44 2,919,737 +2.14(+2.45%)
Jun 04, 2020 86.18 87.94 85.91 87.30 1,972,404 +0.79(+0.91%)
Jun 03, 2020 85.33 86.90 85.31 86.51 1,807,458 +2.43(+2.89%)
Jun 02, 2020 82.54 84.14 82.16 84.08 3,204,638 +1.78(+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.