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

524.44 USD -1.33 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 235.21 235.21 233.17 233.47 204,900 -2.53(-1.07%)
Nov 27, 2019 235.26 236.03 234.95 236.00 258,400 +1.69(+0.72%)
Nov 26, 2019 234.80 235.16 233.24 234.31 713,200 -0.88(-0.37%)
Nov 25, 2019 231.87 235.42 231.87 235.19 409,675 +5.51(+2.40%)
Nov 22, 2019 230.58 231.85 229.14 229.68 342,800 -0.24(-0.10%)
Nov 21, 2019 230.78 231.96 228.91 229.92 694,793 -2.48(-1.07%)
Nov 20, 2019 234.07 235.24 230.62 232.40 471,256 -2.77(-1.18%)
Nov 19, 2019 237.45 237.80 233.87 235.17 243,939 -1.18(-0.50%)
Nov 18, 2019 236.87 237.80 235.19 236.35 268,233 -0.54(-0.23%)
Nov 15, 2019 237.85 238.89 235.79 236.89 325,800 +2.15(+0.92%)
Nov 14, 2019 234.27 234.95 232.95 234.74 325,443 -0.78(-0.33%)
Nov 13, 2019 233.98 236.09 232.84 235.52 309,928 +0.25(+0.11%)
Nov 12, 2019 235.38 237.09 234.35 235.27 481,393 +0.48(+0.20%)
Nov 11, 2019 233.77 235.15 232.88 234.79 278,789 -0.97(-0.41%)
Nov 08, 2019 233.68 235.91 232.30 235.76 349,900 +1.18(+0.50%)
Nov 07, 2019 236.65 237.15 233.61 234.58 497,168 +1.41(+0.60%)
Nov 06, 2019 234.29 234.36 230.80 233.17 544,883 -1.57(-0.67%)
Nov 05, 2019 235.32 236.64 234.07 234.74 364,549 +0.13(+0.06%)
Nov 04, 2019 232.41 234.85 232.35 234.61 664,921 +5.11(+2.23%)
Nov 01, 2019 226.47 229.50 225.42 229.50 663,100 +5.15(+2.30%)
Oct 31, 2019 225.11 225.11 221.43 224.35 288,725 -1.14(-0.51%)
Oct 30, 2019 227.13 227.18 224.00 225.49 357,092 +0.08(+0.04%)
Oct 29, 2019 227.97 229.51 225.41 225.41 387,618 -2.36(-1.04%)
Oct 28, 2019 225.37 227.95 225.04 227.77 387,502 +4.07(+1.82%)
Oct 25, 2019 219.85 223.92 219.73 223.70 619,900 +4.58(+2.09%)
Oct 24, 2019 216.71 219.33 216.45 219.12 646,886 +5.29(+2.47%)
Oct 23, 2019 214.02 215.89 212.52 213.83 533,465 -4.20(-1.93%)
Oct 22, 2019 220.60 220.72 218.03 218.03 396,526 -1.92(-0.87%)
Oct 21, 2019 217.80 219.97 217.26 219.95 433,388 +4.25(+1.97%)
Oct 18, 2019 217.62 218.31 213.78 215.70 314,700 -2.31(-1.06%)
Oct 17, 2019 220.13 220.70 216.80 218.01 429,911 +0.37(+0.17%)
Oct 16, 2019 219.52 220.54 217.01 217.64 588,210 -3.13(-1.42%)
Oct 15, 2019 217.36 221.21 216.99 220.77 442,165 +4.75(+2.20%)
Oct 14, 2019 215.90 216.37 214.82 216.02 370,450 -0.03(-0.01%)
Oct 11, 2019 215.00 218.54 214.93 216.05 649,700 +4.98(+2.36%)
Oct 10, 2019 209.25 213.36 209.25 211.07 373,906 +2.04(+0.98%)
Oct 09, 2019 208.31 210.45 207.90 209.03 469,169 +3.36(+1.63%)
Oct 08, 2019 209.51 210.08 205.43 205.67 683,973 -6.57(-3.10%)
Oct 07, 2019 213.35 214.33 212.13 212.24 408,250 -1.25(-0.59%)
Oct 04, 2019 211.07 213.81 210.62 213.49 408,100 +3.49(+1.66%)
Oct 03, 2019 206.58 210.05 203.93 210.00 535,251 +3.63(+1.76%)
Oct 02, 2019 208.28 208.36 205.01 206.37 443,536 -3.06(-1.46%)
Oct 01, 2019 212.87 215.59 208.87 209.43 607,006 -1.98(-0.94%)
Sep 30, 2019 210.49 211.79 209.56 211.41 359,939 +1.85(+0.88%)
Sep 27, 2019 213.44 213.88 207.88 209.56 692,600 -5.02(-2.34%)
Sep 26, 2019 214.30 215.21 212.45 214.58 358,426 +0.27(+0.13%)
Sep 25, 2019 209.69 215.00 207.87 214.31 344,576 +3.53(+1.67%)
Sep 24, 2019 215.18 215.91 209.65 210.78 393,696 -5.45(-2.52%)
Sep 23, 2019 212.74 216.31 212.58 216.23 704,552 +3.46(+1.63%)
Sep 20, 2019 217.36 217.36 212.00 212.77 648,500 -3.99(-1.84%)
Sep 19, 2019 218.47 219.15 216.71 216.76 353,008 -1.43(-0.66%)
Sep 18, 2019 218.04 218.19 214.98 218.19 218,323 +0.40(+0.18%)
Sep 17, 2019 216.92 218.07 215.57 217.79 222,825 +0.48(+0.22%)
Sep 16, 2019 217.07 218.21 215.26 217.31 280,259 -1.41(-0.64%)
Sep 13, 2019 219.44 219.79 217.71 218.72 436,800 -0.44(-0.20%)
Sep 12, 2019 220.86 221.31 217.90 219.16 572,962 +0.49(+0.22%)
Sep 11, 2019 216.68 218.79 215.31 218.67 470,495 +3.23(+1.50%)
Sep 10, 2019 213.82 215.44 212.13 215.44 430,631 +0.96(+0.45%)
Sep 09, 2019 214.57 216.27 213.67 214.48 320,786 +0.78(+0.36%)
Sep 06, 2019 213.70 214.29 212.28 213.70 424,400 +0.57(+0.27%)
Sep 05, 2019 211.22 215.63 210.64 213.13 679,232 +6.36(+3.08%)
Sep 04, 2019 204.44 206.92 204.44 206.77 462,881 +5.41(+2.69%)
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.