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

413.17 USD +2.57 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 292.30 292.44 285.96 290.39 639,500 -1.18(-0.40%)
Jul 30, 2020 285.11 291.84 285.04 291.57 905,144 +5.63(+1.97%)
Jul 29, 2020 282.66 287.11 282.36 285.94 481,097 +5.77(+2.06%)
Jul 28, 2020 283.60 283.97 279.61 280.17 605,803 -5.52(-1.93%)
Jul 27, 2020 280.56 285.81 280.36 285.69 774,791 +8.63(+3.11%)
Jul 24, 2020 276.50 281.01 272.77 277.06 905,700 -4.42(-1.57%)
Jul 23, 2020 286.00 288.23 279.00 281.48 668,889 -4.37(-1.53%)
Jul 22, 2020 285.69 288.02 283.53 285.85 413,561 +0.94(+0.33%)
Jul 21, 2020 288.49 288.87 283.74 284.91 531,387 -1.46(-0.51%)
Jul 20, 2020 281.29 287.17 279.44 286.37 594,367 +5.55(+1.98%)
Jul 17, 2020 280.33 281.96 279.45 280.82 446,800 +1.41(+0.50%)
Jul 16, 2020 277.20 280.31 275.98 279.41 448,161 -1.05(-0.37%)
Jul 15, 2020 283.20 283.21 276.16 280.46 748,596 -0.49(-0.17%)
Jul 14, 2020 274.43 281.65 270.85 280.95 1,041,484 +4.57(+1.65%)
Jul 13, 2020 284.98 288.05 275.85 276.38 983,974 -4.62(-1.64%)
Jul 10, 2020 282.70 283.04 278.28 281.00 321,900 -0.95(-0.34%)
Jul 09, 2020 279.60 283.66 275.33 281.95 669,443 +3.69(+1.33%)
Jul 08, 2020 276.63 278.50 274.46 278.26 536,923 +3.72(+1.35%)
Jul 07, 2020 277.24 278.94 274.10 274.54 631,033 -3.28(-1.18%)
Jul 06, 2020 275.99 278.88 275.13 277.82 771,078 +7.15(+2.64%)
Jul 02, 2020 271.53 273.19 269.85 270.67 595,700 +3.27(+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.