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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 201.65 205.05 195.94 197.66 1,503,481 -3.96(-1.96%)
Mar 30, 2020 196.88 202.22 195.44 201.62 1,156,087 +6.78(+3.48%)
Mar 27, 2020 198.54 201.45 194.18 194.84 865,426 -10.17(-4.96%)
Mar 26, 2020 197.13 205.85 195.35 205.01 1,140,452 +12.92(+6.72%)
Mar 25, 2020 196.36 202.77 189.32 192.10 863,698 -2.54(-1.30%)
Mar 24, 2020 186.66 195.20 186.09 194.63 1,995,153 +19.00(+10.82%)
Mar 23, 2020 171.45 178.46 167.32 175.64 964,756 +6.06(+3.57%)
Mar 20, 2020 180.90 184.08 168.72 169.58 1,021,960 -4.97(-2.85%)
Mar 19, 2020 167.06 179.97 163.55 174.55 1,022,779 +4.38(+2.57%)
Mar 18, 2020 173.08 179.30 161.06 170.18 1,431,598 -15.23(-8.22%)
Mar 17, 2020 174.96 187.18 167.33 185.41 1,413,785 +14.99(+8.80%)
Mar 16, 2020 180.47 188.98 168.61 170.41 1,672,381 -30.61(-15.23%)
Mar 13, 2020 192.38 201.76 181.58 201.03 1,535,336 +19.48(+10.73%)
Mar 12, 2020 189.67 197.44 181.24 181.55 2,032,715 -22.36(-10.96%)
Mar 11, 2020 209.18 212.22 201.67 203.91 786,846 -12.10(-5.60%)
Mar 10, 2020 211.18 216.20 203.60 216.01 1,339,256 +13.31(+6.56%)
Mar 09, 2020 203.95 213.85 201.58 202.71 2,098,584 -18.93(-8.54%)
Mar 06, 2020 219.71 223.73 216.30 221.64 1,685,036 -4.95(-2.19%)
Mar 05, 2020 227.84 232.45 224.70 226.59 1,230,676 -7.04(-3.01%)
Mar 04, 2020 227.18 233.62 223.84 233.62 1,163,953 +11.36(+5.11%)
Mar 03, 2020 231.41 234.42 220.78 222.27 947,931 -8.11(-3.52%)
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.