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 (%)
Dec 31, 2020 368.10 368.10 368.10 398,228 +1.17(+0.32%)
Dec 30, 2020 362.89 367.55 362.55 366.94 398,228 +6.05(+1.68%)
Dec 29, 2020 363.69 363.69 356.89 360.89 458,308 -0.93(-0.26%)
Dec 28, 2020 366.47 366.67 361.29 361.82 380,605 -0.40(-0.11%)
Dec 24, 2020 360.93 362.39 359.84 362.22 197,159 +3.20(+0.89%)
Dec 23, 2020 362.33 362.93 358.71 359.02 430,739 -2.72(-0.75%)
Dec 22, 2020 362.36 362.59 358.71 361.73 229,587 -0.53(-0.15%)
Dec 21, 2020 359.29 362.58 356.25 362.27 617,375 -1.62(-0.45%)
Dec 18, 2020 366.55 367.23 362.00 363.89 398,336 -2.17(-0.59%)
Dec 17, 2020 367.79 367.79 364.46 366.06 424,358 +0.67(+0.18%)
Dec 16, 2020 366.90 366.90 362.50 365.39 461,009 +0.21(+0.06%)
Dec 15, 2020 365.02 366.39 362.62 365.18 379,746 +5.02(+1.39%)
Dec 14, 2020 359.50 362.34 358.71 360.16 450,448 +3.98(+1.12%)
Dec 11, 2020 357.13 358.68 352.27 356.19 552,737 -3.50(-0.97%)
Dec 10, 2020 357.11 362.77 355.90 359.68 676,099 -0.50(-0.14%)
Dec 09, 2020 369.23 371.69 358.00 360.19 670,837 -10.44(-2.82%)
Dec 08, 2020 369.18 372.07 367.37 370.63 413,943 +1.19(+0.32%)
Dec 07, 2020 369.66 369.70 365.92 369.44 569,708 +1.86(+0.51%)
Dec 04, 2020 359.43 367.80 358.86 367.58 558,827 +9.76(+2.73%)
Dec 03, 2020 359.43 361.53 357.34 357.82 375,457 +0.46(+0.13%)
Dec 02, 2020 355.31 359.12 354.95 357.36 736,707 +1.05(+0.29%)
Dec 01, 2020 353.62 358.57 352.46 356.31 689,899 +5.78(+1.65%)
Nov 30, 2020 347.10 350.93 342.71 350.53 642,734 +4.01(+1.16%)
Nov 27, 2020 344.61 348.54 344.61 346.52 589,380 +4.08(+1.19%)
Nov 25, 2020 343.70 345.07 341.02 342.44 335,048 -0.76(-0.22%)
Nov 24, 2020 343.78 343.80 337.90 343.19 629,598 +1.86(+0.54%)
Nov 23, 2020 338.04 342.52 336.95 341.33 476,943 +4.80(+1.43%)
Nov 20, 2020 338.23 341.09 336.14 336.54 471,813 -1.58(-0.47%)
Nov 19, 2020 332.00 338.44 330.48 338.12 363,471 +4.92(+1.48%)
Nov 18, 2020 336.29 338.60 332.98 333.19 468,361 -2.50(-0.74%)
Nov 17, 2020 337.28 337.38 333.20 335.69 471,869 -2.79(-0.82%)
Nov 16, 2020 332.97 338.48 332.06 338.48 501,048 +8.21(+2.49%)
Nov 13, 2020 330.15 333.02 327.91 330.27 368,388 +4.00(+1.23%)
Nov 12, 2020 330.87 331.65 324.53 326.27 414,115 -4.08(-1.23%)
Nov 11, 2020 323.78 330.93 323.75 330.35 574,307 +11.49(+3.60%)
Nov 10, 2020 325.77 327.17 318.03 318.86 640,803 -9.86(-3.00%)
Nov 09, 2020 339.97 342.74 328.70 328.72 660,934 -3.88(-1.17%)
Nov 06, 2020 326.48 333.81 325.43 332.59 693,528 +5.34(+1.63%)
Nov 05, 2020 322.24 328.07 321.95 327.26 965,064 +14.07(+4.49%)
Nov 04, 2020 309.06 314.82 305.37 313.19 1,039,347 +10.58(+3.50%)
Nov 03, 2020 299.62 305.18 299.57 302.61 459,769 +5.60(+1.89%)
Nov 02, 2020 298.72 300.09 294.46 297.01 501,040 +1.06(+0.36%)
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%)
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.