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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 65.21 66.77 63.06 63.73 2,981,370 -3.69(-5.47%)
Mar 31, 2020 68.78 69.94 66.84 67.42 4,407,729 -1.35(-1.96%)
Mar 30, 2020 67.16 68.98 66.66 68.77 3,389,281 +2.31(+3.48%)
Mar 27, 2020 67.72 68.71 66.23 66.46 2,537,155 -3.47(-4.96%)
Mar 26, 2020 67.24 70.22 66.63 69.93 3,343,445 +4.41(+6.72%)
Mar 25, 2020 66.98 69.16 64.58 65.52 2,532,091 -1.02(-1.53%)
Mar 24, 2020 63.81 66.74 63.62 66.54 5,835,765 +6.49(+10.82%)
Mar 23, 2020 58.62 61.01 57.21 60.05 2,821,885 +2.07(+3.57%)
Mar 20, 2020 61.85 62.94 57.68 57.98 2,989,204 -1.70(-2.85%)
Mar 19, 2020 57.11 61.53 55.92 59.68 2,991,599 +1.50(+2.57%)
Mar 18, 2020 59.17 61.30 55.07 58.18 4,187,384 -5.21(-8.22%)
Mar 17, 2020 59.81 64.00 57.21 63.39 4,135,282 +5.13(+8.80%)
Mar 16, 2020 61.70 64.61 57.65 58.26 4,891,667 -10.47(-15.23%)
Mar 13, 2020 65.77 68.98 62.08 68.73 4,490,815 +6.66(+10.73%)
Mar 12, 2020 64.85 67.50 61.96 62.07 5,945,634 -7.64(-10.96%)
Mar 11, 2020 71.51 72.55 68.95 69.71 2,301,504 -4.14(-5.60%)
Mar 10, 2020 72.20 73.92 69.61 73.85 3,917,286 +4.55(+6.56%)
Mar 09, 2020 69.73 73.11 68.92 69.30 6,138,299 -6.47(-8.54%)
Mar 06, 2020 75.11 76.49 73.95 75.77 4,928,683 -1.69(-2.19%)
Mar 05, 2020 77.89 79.47 76.82 77.47 3,599,693 -2.41(-3.01%)
Mar 04, 2020 77.67 79.87 76.53 79.87 3,404,530 +3.88(+5.11%)
Mar 03, 2020 79.11 80.15 75.48 75.99 2,772,671 -2.77(-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.