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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 256.35 262.78 256.14 261.80 1,409,187 +6.61(+2.59%)
Jun 29, 2020 252.50 255.28 249.32 255.19 919,125 +2.75(+1.09%)
Jun 26, 2020 257.58 257.83 251.81 252.43 564,813 -4.82(-1.87%)
Jun 25, 2020 255.12 257.76 251.23 257.26 473,834 +1.83(+0.72%)
Jun 24, 2020 259.74 261.11 253.46 255.43 680,983 -5.73(-2.19%)
Jun 23, 2020 262.77 263.88 260.70 261.16 406,204 +0.93(+0.36%)
Jun 22, 2020 258.06 260.84 255.57 260.23 443,510 +1.90(+0.74%)
Jun 19, 2020 262.84 263.67 257.62 258.33 783,537 -1.26(-0.48%)
Jun 18, 2020 259.72 260.98 258.44 259.59 462,371 -0.48(-0.19%)
Jun 17, 2020 260.51 262.41 258.51 260.07 472,895 +2.01(+0.78%)
Jun 16, 2020 260.56 262.21 253.46 258.06 1,169,886 +4.94(+1.95%)
Jun 15, 2020 244.26 253.52 243.41 253.12 735,453 +3.37(+1.35%)
Jun 12, 2020 252.71 254.77 244.18 249.75 1,594,959 +3.36(+1.36%)
Jun 11, 2020 256.44 257.28 246.13 246.40 1,374,807 -16.71(-6.35%)
Jun 10, 2020 263.93 265.61 262.03 263.11 891,510 +0.93(+0.35%)
Jun 09, 2020 259.34 263.12 258.19 262.19 676,930 +0.20(+0.08%)
Jun 08, 2020 264.08 264.50 259.40 261.98 874,981 -0.54(-0.21%)
Jun 05, 2020 262.37 266.33 261.13 262.52 994,698 +6.28(+2.45%)
Jun 04, 2020 252.97 258.14 252.16 256.25 671,959 +2.31(+0.91%)
Jun 03, 2020 250.47 255.09 250.40 253.93 615,766 +7.13(+2.89%)
Jun 02, 2020 242.28 246.99 241.15 246.80 1,091,758 +5.22(+2.16%)
Jun 01, 2020 241.64 242.72 239.44 241.59 961,901 -1.31(-0.54%)
May 29, 2020 237.61 243.54 236.88 242.90 2,171,268 +6.07(+2.56%)
May 28, 2020 240.34 243.57 235.53 236.83 1,541,926 -5.29(-2.18%)
May 27, 2020 239.17 242.12 232.40 242.12 1,831,036 +3.68(+1.54%)
May 26, 2020 242.28 243.45 238.12 238.44 1,490,028 +2.48(+1.05%)
May 22, 2020 235.15 236.36 232.24 235.96 851,087 +1.04(+0.44%)
May 21, 2020 241.06 241.25 234.54 234.92 1,316,238 -6.07(-2.52%)
May 20, 2020 237.21 242.56 237.21 240.99 1,310,714 +8.56(+3.68%)
May 19, 2020 233.23 237.81 232.34 232.42 1,489,158 -0.76(-0.33%)
May 18, 2020 228.24 234.43 228.24 233.19 1,708,915 +10.24(+4.59%)
May 15, 2020 220.02 223.70 218.67 222.94 1,955,178 -4.71(-2.07%)
May 14, 2020 219.83 227.87 216.13 227.65 2,251,661 +5.93(+2.68%)
May 13, 2020 227.18 228.22 218.36 221.72 2,380,619 -4.36(-1.93%)
May 12, 2020 233.81 234.59 225.88 226.08 1,300,720 -6.16(-2.65%)
May 11, 2020 230.28 234.32 229.86 232.24 1,209,478 -0.22(-0.10%)
May 08, 2020 228.16 232.70 227.51 232.46 1,342,993 +6.66(+2.95%)
May 07, 2020 227.74 228.59 224.67 225.80 976,961 +2.02(+0.90%)
May 06, 2020 223.48 227.22 223.14 223.78 1,523,554 +2.71(+1.23%)
May 05, 2020 221.47 225.19 219.75 221.07 1,557,055 +3.66(+1.68%)
May 04, 2020 213.57 217.69 212.72 217.42 1,167,864 +1.79(+0.83%)
May 01, 2020 220.72 221.92 214.58 215.62 2,085,413 -11.05(-4.88%)
Apr 30, 2020 233.98 234.27 226.29 226.68 1,785,835 -8.29(-3.53%)
Apr 29, 2020 228.31 235.92 227.88 234.97 1,374,219 +10.65(+4.75%)
Apr 28, 2020 229.69 230.84 224.07 224.32 1,414,427 -1.17(-0.52%)
Apr 27, 2020 225.39 227.74 224.45 225.49 1,110,002 +2.97(+1.33%)
Apr 24, 2020 217.84 223.01 216.02 222.52 997,912 +4.53(+2.08%)
Apr 23, 2020 220.19 222.46 217.22 217.99 1,011,921 -2.20(-1.00%)
Apr 22, 2020 214.39 221.23 213.30 220.19 1,154,842 +12.57(+6.05%)
Apr 21, 2020 214.91 216.02 206.94 207.62 1,261,847 -10.69(-4.90%)
Apr 20, 2020 219.81 223.08 218.03 218.31 938,112 -4.85(-2.17%)
Apr 17, 2020 225.34 225.80 220.42 223.16 958,406 +1.72(+0.77%)
Apr 16, 2020 219.31 221.92 216.40 221.45 1,152,695 +6.05(+2.81%)
Apr 15, 2020 217.35 217.35 213.38 215.40 1,249,926 -6.61(-2.98%)
Apr 14, 2020 217.36 222.01 216.84 222.01 2,025,909 +9.79(+4.61%)
Apr 13, 2020 209.05 212.86 207.36 212.22 1,370,247 +2.37(+1.13%)
Apr 09, 2020 217.54 219.22 207.79 209.85 2,347,541 -4.64(-2.16%)
Apr 08, 2020 211.03 215.28 208.08 214.49 1,352,833 +6.94(+3.35%)
Apr 07, 2020 215.57 216.40 207.30 207.54 2,313,815 -0.74(-0.36%)
Apr 06, 2020 197.21 209.23 197.21 208.28 1,731,704 +19.28(+10.20%)
Apr 03, 2020 192.35 194.79 186.52 189.01 1,075,369 -3.65(-1.89%)
Apr 02, 2020 185.47 193.10 185.07 192.65 1,218,599 +5.57(+2.98%)
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.