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

228.61 +10.89 (+5.00%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 101.18 101.87 100.37 101.02 1,027,333 -0.23(-0.22%)
Aug 28, 2020 99.53 101.29 99.36 101.25 1,734,696 +1.83(+1.85%)
Aug 27, 2020 101.00 101.00 98.78 99.41 1,681,542 -1.14(-1.14%)
Aug 26, 2020 100.46 100.91 100.04 100.56 1,033,607 +0.32(+0.32%)
Aug 25, 2020 99.47 100.31 99.27 100.23 1,104,904 +0.96(+0.97%)
Aug 24, 2020 99.39 99.63 98.49 99.27 1,058,298 +1.02(+1.04%)
Aug 21, 2020 97.40 98.32 97.02 98.25 1,256,012 +0.66(+0.68%)
Aug 20, 2020 97.33 98.04 96.86 97.59 1,925,579 -0.87(-0.89%)
Aug 19, 2020 99.15 99.33 98.16 98.46 1,213,989 -0.56(-0.57%)
Aug 18, 2020 100.11 100.19 98.74 99.02 1,034,279 -0.53(-0.53%)
Aug 17, 2020 99.25 100.02 99.03 99.55 941,285 +1.11(+1.13%)
Aug 14, 2020 98.82 99.59 98.09 98.44 1,103,344 -0.06(-0.06%)
Aug 13, 2020 99.49 99.59 98.01 98.50 1,543,052 -0.99(-0.99%)
Aug 12, 2020 97.20 99.75 96.88 99.49 1,972,377 +3.11(+3.23%)
Aug 11, 2020 97.28 98.29 96.08 96.38 2,143,986 -1.02(-1.04%)
Aug 10, 2020 97.69 97.81 95.98 97.39 1,345,034 -0.00(-0.00%)
Aug 07, 2020 98.38 98.74 96.21 97.40 1,383,438 -1.09(-1.11%)
Aug 06, 2020 98.47 98.65 97.49 98.49 1,111,279 -0.05(-0.05%)
Aug 05, 2020 98.49 98.98 97.86 98.54 1,765,290 -0.10(-0.10%)
Aug 04, 2020 97.22 98.73 97.17 98.65 1,468,655 +1.43(+1.47%)
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.