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 (%)
Apr 30, 2020 233.74 234.03 226.06 226.44 1,787,659 -8.29(-3.53%)
Apr 29, 2020 228.07 235.68 227.65 234.73 1,375,622 +10.64(+4.75%)
Apr 28, 2020 229.46 230.61 223.84 224.09 1,415,871 -1.16(-0.52%)
Apr 27, 2020 225.16 227.50 224.22 225.26 1,111,136 +2.97(+1.33%)
Apr 24, 2020 217.62 222.78 215.80 222.29 998,931 +4.53(+2.08%)
Apr 23, 2020 219.97 222.23 216.99 217.76 1,012,954 -2.20(-1.00%)
Apr 22, 2020 214.17 221.00 213.08 219.96 1,156,021 +12.55(+6.05%)
Apr 21, 2020 214.69 215.80 206.73 207.41 1,263,136 -10.68(-4.90%)
Apr 20, 2020 219.59 222.85 217.80 218.09 939,070 -4.85(-2.17%)
Apr 17, 2020 225.12 225.57 220.19 222.94 959,385 +1.71(+0.77%)
Apr 16, 2020 219.08 221.69 216.17 221.22 1,153,873 +6.04(+2.81%)
Apr 15, 2020 217.13 217.13 213.16 215.18 1,251,202 -6.60(-2.98%)
Apr 14, 2020 217.14 221.78 216.62 221.78 2,027,979 +9.78(+4.61%)
Apr 13, 2020 208.83 212.64 207.15 212.00 1,371,647 +2.37(+1.13%)
Apr 09, 2020 217.32 219.00 207.58 209.63 2,349,939 -4.63(-2.16%)
Apr 08, 2020 210.82 215.06 207.87 214.27 1,354,215 +6.94(+3.35%)
Apr 07, 2020 215.35 216.17 207.09 207.33 2,316,179 -0.74(-0.36%)
Apr 06, 2020 197.01 209.02 197.01 208.07 1,733,472 +19.26(+10.20%)
Apr 03, 2020 192.16 194.59 186.33 188.81 1,076,467 -3.64(-1.89%)
Apr 02, 2020 185.28 192.91 184.88 192.46 1,219,843 +5.57(+2.98%)
Apr 01, 2020 191.20 195.78 184.90 186.89 1,016,732 -10.82(-5.47%)
Mar 31, 2020 201.69 205.09 195.98 197.71 1,503,162 -3.96(-1.96%)
Mar 30, 2020 196.93 202.26 195.48 201.66 1,155,842 +6.78(+3.48%)
Mar 27, 2020 198.58 201.49 194.22 194.88 865,242 -10.17(-4.96%)
Mar 26, 2020 197.18 205.89 195.39 205.06 1,140,210 +12.92(+6.72%)
Mar 25, 2020 196.41 202.81 189.36 192.14 863,515 -2.54(-1.30%)
Mar 24, 2020 186.70 195.24 186.13 194.68 1,994,729 +19.00(+10.82%)
Mar 23, 2020 171.49 178.50 167.36 175.67 964,552 +6.06(+3.57%)
Mar 20, 2020 180.94 184.12 168.75 169.62 1,021,743 -4.97(-2.85%)
Mar 19, 2020 167.09 180.01 163.59 174.59 1,022,562 +4.38(+2.57%)
Mar 18, 2020 173.12 179.34 161.10 170.21 1,431,295 -15.24(-8.22%)
Mar 17, 2020 174.99 187.22 167.37 185.45 1,413,485 +15.00(+8.80%)
Mar 16, 2020 180.50 189.02 168.65 170.45 1,672,026 -30.62(-15.23%)
Mar 13, 2020 192.42 201.80 181.62 201.07 1,535,010 +19.48(+10.73%)
Mar 12, 2020 189.71 197.48 181.28 181.59 2,032,284 -22.36(-10.96%)
Mar 11, 2020 209.22 212.26 201.71 203.95 786,680 -12.11(-5.60%)
Mar 10, 2020 211.23 216.25 203.64 216.06 1,338,972 +13.31(+6.56%)
Mar 09, 2020 204.00 213.90 201.63 202.75 2,098,139 -18.93(-8.54%)
Mar 06, 2020 219.75 223.78 216.34 221.68 1,684,679 -4.95(-2.19%)
Mar 05, 2020 227.88 232.50 224.75 226.64 1,230,415 -7.04(-3.01%)
Mar 04, 2020 227.22 233.68 223.89 233.68 1,163,706 +11.36(+5.11%)
Mar 03, 2020 231.46 234.47 220.83 222.32 947,730 -8.11(-3.52%)
Mar 02, 2020 226.49 230.43 219.21 230.43 1,430,656 +7.88(+3.54%)
Feb 28, 2020 210.06 224.01 209.42 222.55 1,663,536 +4.91(+2.25%)
Feb 27, 2020 221.38 225.93 217.25 217.64 1,432,830 -10.53(-4.62%)
Feb 26, 2020 229.74 233.19 226.78 228.17 1,571,358 +0.31(+0.13%)
Feb 25, 2020 238.01 238.37 226.50 227.87 1,778,334 -7.00(-2.98%)
Feb 24, 2020 235.10 238.46 233.31 234.87 1,310,891 -11.82(-4.79%)
Feb 21, 2020 252.47 252.69 245.71 246.69 860,722 -7.56(-2.97%)
Feb 20, 2020 257.18 257.86 250.50 254.24 798,943 -3.74(-1.45%)
Feb 19, 2020 254.84 258.46 254.84 257.99 546,892 +6.35(+2.52%)
Feb 18, 2020 251.04 252.04 249.72 251.64 836,880 -3.27(-1.28%)
Feb 14, 2020 257.77 258.62 253.64 254.91 474,522 -0.85(-0.33%)
Feb 13, 2020 253.39 257.43 253.08 255.77 583,237 +0.27(+0.11%)
Feb 12, 2020 254.43 255.87 254.20 255.50 536,815 +3.88(+1.54%)
Feb 11, 2020 249.03 253.08 249.03 251.62 391,564 +4.98(+2.02%)
Feb 10, 2020 240.96 246.77 240.96 246.64 420,617 +3.41(+1.40%)
Feb 07, 2020 246.18 246.61 242.93 243.23 538,368 -5.88(-2.36%)
Feb 06, 2020 248.87 249.23 246.10 249.10 370,462 +0.14(+0.06%)
Feb 05, 2020 247.99 249.38 245.28 248.96 697,504 +5.61(+2.30%)
Feb 04, 2020 242.27 243.72 241.06 243.35 855,798 +7.37(+3.12%)
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.