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

226.10 +0.42 (+0.19%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 296.79 298.72 292.04 295.95 459,943 -4.00(-1.33%)
Oct 29, 2020 292.58 303.08 292.18 299.95 517,986 +7.42(+2.54%)
Oct 28, 2020 297.67 297.67 292.05 292.53 509,543 -9.90(-3.27%)
Oct 27, 2020 305.73 306.48 301.39 302.44 306,269 -1.19(-0.39%)
Oct 26, 2020 307.69 308.80 299.65 303.63 575,022 -6.72(-2.17%)
Oct 23, 2020 310.25 310.35 307.41 310.35 270,330 -1.09(-0.35%)
Oct 22, 2020 311.71 313.06 307.67 311.44 313,616 +0.13(+0.04%)
Oct 21, 2020 314.17 314.80 311.07 311.32 366,720 -2.10(-0.67%)
Oct 20, 2020 315.35 316.20 312.69 313.42 361,962 -0.51(-0.16%)
Oct 19, 2020 318.11 319.99 312.73 313.94 415,515 -1.59(-0.50%)
Oct 16, 2020 319.22 319.81 315.27 315.52 297,889 -1.51(-0.48%)
Oct 15, 2020 311.96 317.65 311.31 317.04 415,331 -0.85(-0.27%)
Oct 14, 2020 320.50 321.48 316.08 317.89 537,745 -1.29(-0.40%)
Oct 13, 2020 320.29 321.90 317.73 319.18 790,916 -0.57(-0.18%)
Oct 12, 2020 319.23 321.38 317.64 319.75 547,779 +4.68(+1.49%)
Oct 09, 2020 314.10 315.95 312.91 315.07 676,806 +5.44(+1.76%)
Oct 08, 2020 308.63 310.25 307.67 309.62 335,672 +3.79(+1.24%)
Oct 07, 2020 304.36 306.77 304.31 305.83 429,782 +5.75(+1.91%)
Oct 06, 2020 301.77 307.32 298.86 300.09 649,814 -1.43(-0.48%)
Oct 05, 2020 295.05 301.80 294.65 301.52 529,692 +9.14(+3.12%)
Oct 02, 2020 293.64 298.48 291.98 292.39 690,947 -9.04(-3.00%)
Oct 01, 2020 299.12 302.00 297.75 301.43 703,798 +6.32(+2.14%)
Sep 30, 2020 294.41 298.02 293.39 295.11 668,394 +0.50(+0.17%)
Sep 29, 2020 294.17 297.37 293.73 294.61 659,733 +0.69(+0.23%)
Sep 28, 2020 290.10 294.21 288.22 293.92 631,495 +7.88(+2.75%)
Sep 25, 2020 282.66 286.94 278.43 286.04 555,421 +3.88(+1.37%)
Sep 24, 2020 277.49 286.09 277.28 282.17 808,746 +2.36(+0.84%)
Sep 23, 2020 286.49 288.03 278.77 279.80 651,755 -6.61(-2.31%)
Sep 22, 2020 285.30 286.81 280.33 286.41 378,506 +2.93(+1.03%)
Sep 21, 2020 278.65 283.49 276.26 283.49 803,826 -0.51(-0.18%)
Sep 18, 2020 289.84 290.57 280.30 284.00 417,994 -4.52(-1.57%)
Sep 17, 2020 281.31 288.98 280.32 288.52 592,091 -0.14(-0.05%)
Sep 16, 2020 293.49 293.83 288.22 288.66 420,357 -2.73(-0.94%)
Sep 15, 2020 290.37 293.40 289.87 291.39 434,615 +4.94(+1.73%)
Sep 14, 2020 286.46 288.25 284.25 286.45 399,074 +5.62(+2.00%)
Sep 11, 2020 282.87 285.79 277.77 280.83 526,352 -0.08(-0.03%)
Sep 10, 2020 288.62 289.47 279.26 280.91 661,026 -3.86(-1.36%)
Sep 09, 2020 284.25 287.14 280.51 284.77 661,238 +7.55(+2.72%)
Sep 08, 2020 280.37 285.51 276.82 277.22 1,047,820 -13.59(-4.67%)
Sep 04, 2020 291.90 295.82 280.45 290.81 1,197,216 -3.05(-1.04%)
Sep 03, 2020 306.22 306.90 291.82 293.86 1,351,224 -17.36(-5.58%)
Sep 02, 2020 307.22 313.02 304.29 311.22 1,025,677 +8.77(+2.90%)
Sep 01, 2020 298.94 302.66 297.39 302.45 490,088 +5.89(+1.99%)
Aug 31, 2020 297.03 299.06 294.67 296.57 349,940 -0.67(-0.22%)
Aug 28, 2020 292.20 297.35 291.69 297.23 590,890 +5.39(+1.85%)
Aug 27, 2020 296.50 296.50 289.99 291.85 572,784 -3.36(-1.14%)
Aug 26, 2020 294.93 296.25 293.70 295.20 352,078 +0.95(+0.32%)
Aug 25, 2020 292.01 294.49 291.42 294.26 376,364 +2.83(+0.97%)
Aug 24, 2020 291.77 292.47 289.15 291.43 360,488 +3.00(+1.04%)
Aug 21, 2020 285.93 288.65 284.84 288.43 427,836 +1.94(+0.68%)
Aug 20, 2020 285.74 287.81 284.36 286.49 655,911 -2.57(-0.89%)
Aug 19, 2020 291.06 291.60 288.18 289.06 413,521 -1.65(-0.57%)
Aug 18, 2020 293.91 294.12 289.88 290.71 352,307 -1.54(-0.53%)
Aug 17, 2020 291.38 293.63 290.72 292.25 320,630 +3.25(+1.13%)
Aug 14, 2020 290.10 292.38 287.98 289.00 375,832 -0.17(-0.06%)
Aug 13, 2020 292.08 292.38 287.73 289.17 525,610 -2.91(-0.99%)
Aug 12, 2020 285.34 292.85 284.42 292.08 671,851 +9.14(+3.23%)
Aug 11, 2020 285.59 288.55 282.07 282.94 730,307 -2.98(-1.04%)
Aug 10, 2020 286.79 287.13 281.78 285.92 458,159 -0.01(-0.00%)
Aug 07, 2020 288.81 289.89 282.45 285.93 471,241 -3.21(-1.11%)
Aug 06, 2020 289.08 289.62 286.21 289.14 378,535 -0.16(-0.05%)
Aug 05, 2020 289.14 290.58 287.28 289.30 601,311 -0.30(-0.10%)
Aug 04, 2020 285.41 289.85 285.26 289.60 500,268 +4.19(+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.