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

380.89 -4.35 (-1.13%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 240.53 246.53 239.78 245.88 2,144,974 +6.14(+2.56%)
May 28, 2020 243.29 246.56 238.42 239.73 1,523,253 -5.35(-2.18%)
May 27, 2020 242.11 245.08 235.25 245.08 1,808,862 +3.72(+1.54%)
May 26, 2020 245.25 246.43 241.04 241.36 1,471,983 +2.51(+1.05%)
May 22, 2020 238.04 239.26 235.09 238.86 840,780 +1.06(+0.44%)
May 21, 2020 244.02 244.21 237.41 237.80 1,300,298 -6.14(-2.52%)
May 20, 2020 240.12 245.53 240.12 243.94 1,294,841 +8.67(+3.68%)
May 19, 2020 236.09 240.72 235.19 235.27 1,471,124 -0.77(-0.33%)
May 18, 2020 231.04 237.30 231.04 236.04 1,688,219 +10.37(+4.59%)
May 15, 2020 222.72 226.44 221.35 225.68 1,931,501 -4.76(-2.07%)
May 14, 2020 222.52 230.66 218.78 230.44 2,224,393 +6.00(+2.67%)
May 13, 2020 229.96 231.02 221.04 224.44 2,351,790 -4.41(-1.93%)
May 12, 2020 236.68 237.47 228.65 228.85 1,284,968 -6.24(-2.65%)
May 11, 2020 233.11 237.20 232.68 235.09 1,194,831 -0.23(-0.10%)
May 08, 2020 230.96 235.56 230.30 235.31 1,326,729 +6.75(+2.95%)
May 07, 2020 230.53 231.40 227.42 228.57 965,129 +2.04(+0.90%)
May 06, 2020 226.22 230.01 225.87 226.53 1,505,104 +2.74(+1.23%)
May 05, 2020 224.18 227.95 222.44 223.78 1,538,199 +3.70(+1.68%)
May 04, 2020 216.19 220.36 215.33 220.08 1,153,721 +1.82(+0.83%)
May 01, 2020 223.42 224.64 217.21 218.27 2,060,158 -11.19(-4.88%)
Apr 30, 2020 236.84 237.14 229.06 229.45 1,764,208 -8.40(-3.53%)
Apr 29, 2020 231.10 238.82 230.68 237.85 1,357,577 +10.78(+4.75%)
Apr 28, 2020 232.51 233.67 226.82 227.07 1,397,298 -1.18(-0.52%)
Apr 27, 2020 228.16 230.53 227.20 228.25 1,096,560 +3.01(+1.33%)
Apr 24, 2020 220.51 225.75 218.67 225.25 985,827 +4.59(+2.08%)
Apr 23, 2020 222.89 225.19 219.88 220.66 999,666 -2.22(-1.00%)
Apr 22, 2020 217.02 223.94 215.91 222.88 1,140,856 +12.72(+6.05%)
Apr 21, 2020 217.54 218.67 209.48 210.16 1,246,565 -10.83(-4.90%)
Apr 20, 2020 222.50 225.81 220.70 220.99 926,751 -4.91(-2.17%)
Apr 17, 2020 228.11 228.57 223.12 225.90 946,800 +1.74(+0.78%)
Apr 16, 2020 222.00 224.64 219.05 224.16 1,138,736 +6.12(+2.81%)
Apr 15, 2020 220.01 220.01 215.99 218.04 1,234,789 -6.69(-2.98%)
Apr 14, 2020 220.02 224.73 219.50 224.73 2,001,375 +9.91(+4.61%)
Apr 13, 2020 211.61 215.47 209.90 214.82 1,353,653 +2.40(+1.13%)
Apr 09, 2020 220.21 221.91 210.34 212.42 2,319,112 -4.70(-2.16%)
Apr 08, 2020 213.62 217.91 210.63 217.12 1,336,450 +7.03(+3.35%)
Apr 07, 2020 218.21 219.05 209.84 210.09 2,285,794 -0.75(-0.36%)
Apr 06, 2020 199.63 211.79 199.63 210.84 1,710,732 +19.51(+10.20%)
Apr 03, 2020 194.71 197.18 188.80 191.32 1,062,346 -3.69(-1.89%)
Apr 02, 2020 187.74 195.47 187.34 195.01 1,203,841 +5.64(+2.98%)
Apr 01, 2020 193.74 198.38 187.36 189.37 1,003,395 -10.96(-5.47%)
Mar 31, 2020 204.38 207.82 198.59 200.33 1,483,443 -4.01(-1.96%)
Mar 30, 2020 199.54 204.95 198.08 204.35 1,140,679 +6.87(+3.48%)
Mar 27, 2020 201.22 204.17 196.80 197.47 853,892 -10.31(-4.96%)
Mar 26, 2020 199.80 208.63 197.99 207.78 1,125,253 +13.09(+6.72%)
Mar 25, 2020 199.01 205.51 191.88 194.69 852,187 -2.57(-1.30%)
Mar 24, 2020 189.18 197.84 188.60 197.26 1,968,562 +19.25(+10.82%)
Mar 23, 2020 173.77 180.87 169.58 178.01 951,898 +6.14(+3.57%)
Mar 20, 2020 183.34 186.57 170.99 171.87 1,008,340 -5.04(-2.85%)
Mar 19, 2020 169.31 182.41 165.76 176.91 1,009,147 +4.44(+2.57%)
Mar 18, 2020 175.42 181.72 163.24 172.47 1,412,518 -15.44(-8.22%)
Mar 17, 2020 177.32 189.71 169.59 187.91 1,394,943 +15.20(+8.80%)
Mar 16, 2020 182.90 191.53 170.89 172.72 1,650,092 -31.03(-15.23%)
Mar 13, 2020 194.98 204.48 184.03 203.74 1,514,874 +19.74(+10.73%)
Mar 12, 2020 192.23 200.10 183.69 184.00 2,005,624 -22.66(-10.96%)
Mar 11, 2020 212.00 215.09 204.39 206.66 776,360 -12.27(-5.60%)
Mar 10, 2020 214.03 219.12 206.35 218.93 1,321,407 +13.49(+6.56%)
Mar 09, 2020 206.71 216.74 204.31 205.44 2,070,615 -19.19(-8.54%)
Mar 06, 2020 222.67 226.75 219.22 224.63 1,662,578 -5.02(-2.19%)
Mar 05, 2020 230.91 235.59 227.73 229.65 1,214,274 -7.13(-3.01%)
Mar 04, 2020 230.24 236.78 226.87 236.78 1,148,440 +11.51(+5.11%)
Mar 03, 2020 234.53 237.59 223.76 225.27 935,297 -8.22(-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.