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

377.99 +10.62 (+2.89%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 242.97 243.16 235.34 236.47 738,421 -8.75(-3.57%)
Jan 30, 2020 243.85 245.94 240.40 245.22 596,865 +0.01(+0.00%)
Jan 29, 2020 248.91 249.54 245.06 245.21 425,654 -4.59(-1.84%)
Jan 28, 2020 246.90 250.67 245.53 249.80 824,460 +5.66(+2.32%)
Jan 27, 2020 246.63 247.12 243.64 244.14 1,100,677 -9.69(-3.82%)
Jan 24, 2020 260.30 260.67 252.05 253.83 557,310 -2.72(-1.06%)
Jan 23, 2020 255.60 256.78 253.27 256.55 368,252 +1.93(+0.76%)
Jan 22, 2020 254.78 257.45 254.04 254.62 428,714 +1.70(+0.67%)
Jan 21, 2020 252.07 253.80 251.86 252.92 565,263 -0.15(-0.06%)
Jan 17, 2020 252.71 253.07 251.08 253.07 348,242 +1.89(+0.75%)
Jan 16, 2020 249.18 251.28 249.00 251.18 585,692 +3.91(+1.58%)
Jan 15, 2020 250.26 250.38 246.25 247.27 519,597 -2.65(-1.06%)
Jan 14, 2020 250.03 252.02 248.61 249.91 307,160 +0.54(+0.22%)
Jan 13, 2020 248.21 249.72 247.45 249.37 325,476 +2.88(+1.17%)
Jan 10, 2020 249.51 249.51 245.77 246.49 668,834 -1.44(-0.58%)
Jan 09, 2020 249.80 249.80 245.59 247.93 219,092 +1.56(+0.63%)
Jan 08, 2020 247.08 248.04 245.32 246.37 444,660 -0.22(-0.09%)
Jan 07, 2020 245.16 247.57 243.71 246.60 392,822 +4.46(+1.84%)
Jan 06, 2020 241.62 242.92 240.56 242.14 553,377 -2.55(-1.04%)
Jan 03, 2020 245.50 246.83 244.16 244.69 423,071 -4.65(-1.86%)
Jan 02, 2020 247.37 249.34 246.14 249.34 436,963 +5.05(+2.07%)
Dec 31, 2019 242.37 244.42 242.25 244.29 207,012 +0.66(+0.27%)
Dec 30, 2019 245.42 245.42 241.96 243.63 383,474 -1.85(-0.75%)
Dec 27, 2019 246.98 246.98 244.65 245.48 378,255 -0.49(-0.20%)
Dec 26, 2019 246.72 246.72 245.05 245.97 224,100 +0.28(+0.11%)
Dec 24, 2019 245.83 245.89 244.44 245.68 172,682 +0.40(+0.16%)
Dec 23, 2019 246.42 246.55 244.97 245.28 464,650 +0.78(+0.32%)
Dec 20, 2019 243.88 245.08 242.75 244.51 354,820 +2.31(+0.95%)
Dec 19, 2019 241.23 242.20 240.07 242.20 364,354 +1.94(+0.81%)
Dec 18, 2019 240.87 240.87 239.39 240.26 330,216 -0.13(-0.05%)
Dec 17, 2019 240.62 240.86 239.13 240.39 333,786 +1.08(+0.45%)
Dec 16, 2019 239.65 241.38 239.13 239.31 719,154 +2.27(+0.96%)
Dec 13, 2019 238.22 240.67 235.97 237.04 596,828 -1.05(-0.44%)
Dec 12, 2019 231.46 238.50 231.46 238.09 753,069 +6.28(+2.71%)
Dec 11, 2019 227.75 232.16 227.59 231.81 501,660 +4.65(+2.05%)
Dec 10, 2019 227.39 228.64 226.30 227.15 179,715 +0.96(+0.42%)
Dec 09, 2019 227.76 227.97 226.16 226.19 169,459 -1.04(-0.46%)
Dec 06, 2019 226.77 227.89 226.36 227.23 344,625 +3.24(+1.45%)
Dec 05, 2019 224.42 224.91 223.01 223.99 510,532 +1.12(+0.50%)
Dec 04, 2019 222.43 223.85 222.23 222.88 371,865 +3.47(+1.58%)
Dec 03, 2019 218.07 219.63 217.01 219.41 700,738 -3.45(-1.55%)
Dec 02, 2019 226.57 226.81 222.38 222.86 563,166 -3.48(-1.54%)
Nov 29, 2019 228.03 228.03 226.05 226.34 211,355 -2.45(-1.07%)
Nov 27, 2019 228.07 228.82 227.77 228.79 266,540 +1.64(+0.72%)
Nov 26, 2019 227.63 227.98 226.12 227.15 735,668 -0.85(-0.37%)
Nov 25, 2019 224.79 228.23 224.79 228.01 422,581 +5.34(+2.40%)
Nov 22, 2019 223.54 224.77 222.14 222.66 353,599 -0.23(-0.10%)
Nov 21, 2019 223.73 224.88 221.92 222.90 716,681 -2.40(-1.07%)
Nov 20, 2019 226.92 228.06 223.58 225.30 486,102 -2.69(-1.18%)
Nov 19, 2019 230.20 230.54 226.73 227.99 251,624 -1.14(-0.50%)
Nov 18, 2019 229.64 230.54 228.01 229.13 276,683 -0.52(-0.23%)
Nov 15, 2019 230.59 231.59 228.59 229.66 336,064 +2.08(+0.92%)
Nov 14, 2019 227.12 227.77 225.84 227.57 335,695 -0.76(-0.33%)
Nov 13, 2019 226.83 228.88 225.73 228.33 319,691 +0.24(+0.11%)
Nov 12, 2019 228.19 229.85 227.19 228.08 496,558 +0.47(+0.20%)
Nov 11, 2019 226.63 227.97 225.77 227.62 287,571 -0.94(-0.41%)
Nov 08, 2019 226.54 228.71 225.21 228.56 360,923 +1.14(+0.50%)
Nov 07, 2019 229.42 229.91 226.47 227.41 512,830 +1.37(+0.60%)
Nov 06, 2019 227.13 227.20 223.75 226.05 562,049 -1.52(-0.67%)
Nov 05, 2019 228.13 229.41 226.92 227.57 376,033 +0.13(+0.06%)
Nov 04, 2019 225.31 227.68 225.25 227.44 685,868 +4.95(+2.23%)
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.