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

228.12 +10.40 (+4.78%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 87.21 89.39 87.13 89.06 4,142,393 +2.25(+2.59%)
Jun 29, 2020 85.90 86.84 84.82 86.81 2,701,825 +0.94(+1.09%)
Jun 26, 2020 87.62 87.71 85.66 85.87 1,660,304 -1.64(-1.87%)
Jun 25, 2020 86.79 87.69 85.46 87.52 1,392,867 +0.62(+0.72%)
Jun 24, 2020 88.36 88.83 86.22 86.89 2,001,793 -1.95(-2.19%)
Jun 23, 2020 89.39 89.77 88.69 88.84 1,194,062 +0.32(+0.36%)
Jun 22, 2020 87.79 88.74 86.94 88.53 1,303,726 +0.65(+0.74%)
Jun 19, 2020 89.42 89.70 87.64 87.88 2,303,257 -0.43(-0.48%)
Jun 18, 2020 88.35 88.78 87.92 88.31 1,359,168 -0.16(-0.19%)
Jun 17, 2020 88.62 89.27 87.94 88.47 1,390,105 +0.68(+0.78%)
Jun 16, 2020 88.64 89.20 86.22 87.79 3,438,952 +1.68(+1.95%)
Jun 15, 2020 83.09 86.24 82.80 86.11 2,161,911 +1.02(+1.20%)
Jun 12, 2020 86.09 86.79 83.19 85.09 4,681,685 +1.14(+1.36%)
Jun 11, 2020 87.36 87.65 83.85 83.94 4,035,471 -5.69(-6.35%)
Jun 10, 2020 89.92 90.49 89.27 89.64 2,616,849 +0.32(+0.35%)
Jun 09, 2020 88.35 89.64 87.96 89.32 1,986,995 +0.07(+0.08%)
Jun 08, 2020 89.97 90.11 88.37 89.25 2,568,334 -0.18(-0.21%)
Jun 05, 2020 89.38 90.73 88.96 89.44 2,919,737 +2.14(+2.45%)
Jun 04, 2020 86.18 87.94 85.91 87.30 1,972,404 +0.79(+0.91%)
Jun 03, 2020 85.33 86.90 85.31 86.51 1,807,458 +2.43(+2.89%)
Jun 02, 2020 82.54 84.14 82.16 84.08 3,204,638 +1.78(+2.16%)
Jun 01, 2020 82.32 82.69 81.57 82.30 2,823,468 -0.45(-0.54%)
May 29, 2020 80.95 82.97 80.70 82.75 6,373,325 +2.07(+2.56%)
May 28, 2020 81.88 82.98 80.24 80.68 4,526,016 -1.80(-2.18%)
May 27, 2020 81.48 82.48 79.18 82.48 5,374,642 +1.25(+1.54%)
May 26, 2020 82.54 82.94 81.12 81.23 4,373,680 +0.84(+1.05%)
May 22, 2020 80.11 80.52 79.12 80.39 2,498,197 +0.35(+0.44%)
May 21, 2020 82.13 82.19 79.90 80.03 3,863,555 -2.07(-2.52%)
May 20, 2020 80.81 82.64 80.81 82.10 3,847,339 +2.92(+3.68%)
May 19, 2020 79.46 81.02 79.15 79.18 4,371,127 -0.26(-0.33%)
May 18, 2020 77.76 79.87 77.76 79.44 5,016,178 +3.49(+4.59%)
May 15, 2020 74.96 76.21 74.50 75.95 5,739,036 -1.60(-2.07%)
May 14, 2020 74.89 77.63 73.63 77.56 6,609,302 +2.02(+2.68%)
May 13, 2020 77.39 77.75 74.39 75.54 6,987,833 -1.49(-1.93%)
May 12, 2020 79.66 79.92 76.95 77.02 3,818,005 -2.10(-2.65%)
May 11, 2020 78.45 79.83 78.31 79.12 3,550,182 -0.08(-0.10%)
May 08, 2020 77.73 79.28 77.51 79.20 3,942,087 +2.27(+2.95%)
May 07, 2020 77.59 77.88 76.54 76.92 2,867,673 +0.69(+0.90%)
May 06, 2020 76.14 77.41 76.02 76.24 4,472,089 +0.92(+1.23%)
May 05, 2020 75.45 76.72 74.86 75.32 4,570,425 +1.25(+1.68%)
May 04, 2020 72.76 74.16 72.47 74.07 3,428,033 +0.61(+0.83%)
May 01, 2020 75.19 75.60 73.10 73.46 6,121,313 -3.77(-4.88%)
Apr 30, 2020 79.71 79.81 77.09 77.22 5,241,962 -2.83(-3.53%)
Apr 29, 2020 77.78 80.37 77.63 80.05 4,033,745 +3.63(+4.75%)
Apr 28, 2020 78.25 78.64 76.34 76.42 4,151,767 -0.40(-0.52%)
Apr 27, 2020 76.79 77.59 76.47 76.82 3,258,190 +1.01(+1.33%)
Apr 24, 2020 74.21 75.98 73.59 75.81 2,929,172 +1.54(+2.08%)
Apr 23, 2020 75.02 75.79 74.00 74.26 2,970,292 -0.75(-1.00%)
Apr 22, 2020 73.04 75.37 72.67 75.01 3,389,808 +4.28(+6.05%)
Apr 21, 2020 73.22 73.59 70.50 70.73 3,703,900 -3.64(-4.90%)
Apr 20, 2020 74.88 76.00 74.28 74.38 2,753,641 -1.65(-2.17%)
Apr 17, 2020 76.77 76.92 75.09 76.03 2,813,211 +0.58(+0.78%)
Apr 16, 2020 74.71 75.60 73.72 75.44 3,383,508 +2.06(+2.81%)
Apr 15, 2020 74.05 74.05 72.69 73.38 3,668,907 -2.25(-2.98%)
Apr 14, 2020 74.05 75.63 73.87 75.63 5,946,653 +3.33(+4.61%)
Apr 13, 2020 71.22 72.52 70.64 72.30 4,022,088 +0.81(+1.13%)
Apr 09, 2020 74.11 74.68 70.79 71.49 6,890,739 -1.58(-2.16%)
Apr 08, 2020 71.89 73.34 70.89 73.07 3,970,971 +2.37(+3.35%)
Apr 07, 2020 73.44 73.72 70.62 70.71 6,791,742 -0.25(-0.36%)
Apr 06, 2020 67.19 71.28 67.19 70.96 5,083,070 +6.57(+10.20%)
Apr 03, 2020 65.53 66.36 63.54 64.39 3,156,530 -1.24(-1.89%)
Apr 02, 2020 63.18 65.79 63.05 65.63 3,576,954 +1.90(+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.