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 (%)
Nov 29, 2019 225.03 225.03 223.08 223.37 214,164 -2.42(-1.07%)
Nov 27, 2019 225.08 225.82 224.79 225.79 270,083 +1.62(+0.72%)
Nov 26, 2019 224.64 224.99 223.15 224.17 745,447 -0.84(-0.37%)
Nov 25, 2019 221.84 225.24 221.84 225.02 428,198 +5.27(+2.40%)
Nov 22, 2019 220.60 221.82 219.23 219.74 358,299 -0.23(-0.10%)
Nov 21, 2019 220.80 221.93 219.01 219.97 726,208 -2.37(-1.07%)
Nov 20, 2019 223.94 225.06 220.64 222.35 492,564 -2.65(-1.18%)
Nov 19, 2019 227.18 227.51 223.75 225.00 254,968 -1.13(-0.50%)
Nov 18, 2019 226.62 227.51 225.02 226.13 280,361 -0.52(-0.23%)
Nov 15, 2019 227.56 228.56 225.59 226.64 340,531 +2.06(+0.92%)
Nov 14, 2019 224.14 224.78 222.87 224.59 340,158 -0.75(-0.33%)
Nov 13, 2019 223.86 225.88 222.77 225.33 323,941 +0.24(+0.11%)
Nov 12, 2019 225.20 226.83 224.21 225.09 503,159 +0.46(+0.20%)
Nov 11, 2019 223.66 224.98 222.81 224.63 291,394 -0.93(-0.41%)
Nov 08, 2019 223.57 225.71 222.25 225.56 365,720 +1.13(+0.50%)
Nov 07, 2019 226.41 226.89 223.50 224.43 519,647 +1.35(+0.60%)
Nov 06, 2019 224.16 224.22 220.82 223.08 569,520 -1.50(-0.67%)
Nov 05, 2019 225.14 226.40 223.94 224.59 381,032 +0.12(+0.06%)
Nov 04, 2019 222.36 224.69 222.30 224.46 694,985 +4.89(+2.23%)
Nov 01, 2019 216.67 219.57 215.67 219.57 693,082 +4.93(+2.30%)
Oct 31, 2019 215.37 215.37 211.85 214.65 301,779 -1.09(-0.51%)
Oct 30, 2019 217.31 217.35 214.31 215.74 373,238 +0.08(+0.04%)
Oct 29, 2019 218.11 219.58 215.66 215.66 405,144 -2.26(-1.04%)
Oct 28, 2019 215.62 218.09 215.31 217.92 405,023 +3.89(+1.82%)
Oct 25, 2019 210.34 214.23 210.22 214.02 647,929 +4.38(+2.09%)
Oct 24, 2019 207.34 209.84 207.09 209.64 676,135 +5.06(+2.47%)
Oct 23, 2019 204.76 206.55 203.33 204.58 557,585 -4.02(-1.93%)
Oct 22, 2019 211.06 211.17 208.60 208.60 414,455 -1.84(-0.87%)
Oct 21, 2019 208.38 210.45 207.86 210.44 452,983 +4.07(+1.97%)
Oct 18, 2019 208.21 208.87 204.53 206.37 328,929 -2.21(-1.06%)
Oct 17, 2019 210.61 211.15 207.42 208.58 449,349 +0.35(+0.17%)
Oct 16, 2019 210.02 211.00 207.62 208.22 614,806 -3.00(-1.42%)
Oct 15, 2019 207.96 211.64 207.60 211.22 462,157 +4.54(+2.20%)
Oct 14, 2019 206.56 207.01 205.53 206.68 387,200 -0.03(-0.01%)
Oct 11, 2019 205.70 209.09 205.63 206.70 679,076 +4.77(+2.36%)
Oct 10, 2019 200.20 204.13 200.20 201.94 390,812 +1.95(+0.98%)
Oct 09, 2019 199.30 201.35 198.91 199.99 490,382 +3.21(+1.63%)
Oct 08, 2019 200.45 200.99 196.54 196.77 714,899 -6.29(-3.10%)
Oct 07, 2019 204.12 205.06 202.95 203.06 426,709 -1.20(-0.59%)
Oct 04, 2019 201.94 204.56 201.51 204.25 426,552 +3.34(+1.66%)
Oct 03, 2019 197.64 200.96 195.11 200.92 559,452 +3.47(+1.76%)
Oct 02, 2019 199.27 199.35 196.14 197.44 463,590 -2.93(-1.46%)
Oct 01, 2019 203.66 206.26 199.83 200.37 634,452 -1.89(-0.94%)
Sep 30, 2019 201.38 202.63 200.50 202.26 376,213 +1.77(+0.88%)
Sep 27, 2019 204.21 204.63 198.89 200.50 723,916 -4.80(-2.34%)
Sep 26, 2019 205.03 205.90 203.26 205.30 374,632 +0.26(+0.13%)
Sep 25, 2019 200.62 205.70 198.88 205.04 360,156 +3.38(+1.67%)
Sep 24, 2019 205.87 206.57 200.58 201.66 411,497 -4.29(-2.09%)
Sep 23, 2019 202.63 206.03 202.48 205.96 739,693 +3.29(+1.63%)
Sep 20, 2019 207.03 207.03 201.93 202.66 680,845 -3.80(-1.84%)
Sep 19, 2019 208.09 208.74 206.41 206.46 370,615 -1.36(-0.66%)
Sep 18, 2019 207.68 207.82 204.77 207.82 229,212 +0.38(+0.18%)
Sep 17, 2019 206.62 207.71 205.33 207.44 233,938 +0.46(+0.22%)
Sep 16, 2019 206.76 207.84 205.03 206.99 294,237 -1.34(-0.64%)
Sep 13, 2019 209.01 209.35 207.37 208.33 458,586 -0.42(-0.20%)
Sep 12, 2019 210.37 210.80 207.55 208.75 601,539 +0.47(+0.22%)
Sep 11, 2019 206.39 208.40 205.08 208.28 493,961 +3.08(+1.50%)
Sep 10, 2019 203.66 205.21 202.05 205.21 452,109 +0.91(+0.45%)
Sep 09, 2019 204.38 206.00 203.52 204.29 336,785 +0.74(+0.37%)
Sep 06, 2019 203.55 204.11 202.19 203.55 445,567 +0.54(+0.27%)
Sep 05, 2019 201.19 205.38 200.63 203.00 713,110 +6.06(+3.08%)
Sep 04, 2019 194.73 197.09 194.73 196.95 485,968 +5.15(+2.69%)
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.