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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 297.03 299.06 294.67 296.57 349,940 -0.67(-0.22%)
Aug 28, 2020 292.20 297.35 291.69 297.23 590,890 +5.39(+1.85%)
Aug 27, 2020 296.50 296.50 289.99 291.85 572,784 -3.36(-1.14%)
Aug 26, 2020 294.93 296.25 293.70 295.20 352,078 +0.95(+0.32%)
Aug 25, 2020 292.01 294.49 291.42 294.26 376,364 +2.83(+0.97%)
Aug 24, 2020 291.77 292.47 289.15 291.43 360,488 +3.00(+1.04%)
Aug 21, 2020 285.93 288.65 284.84 288.43 427,836 +1.94(+0.68%)
Aug 20, 2020 285.74 287.81 284.36 286.49 655,911 -2.57(-0.89%)
Aug 19, 2020 291.06 291.60 288.18 289.06 413,521 -1.65(-0.57%)
Aug 18, 2020 293.91 294.12 289.88 290.71 352,307 -1.54(-0.53%)
Aug 17, 2020 291.38 293.63 290.72 292.25 320,630 +3.25(+1.13%)
Aug 14, 2020 290.10 292.38 287.98 289.00 375,832 -0.17(-0.06%)
Aug 13, 2020 292.08 292.38 287.73 289.17 525,610 -2.91(-0.99%)
Aug 12, 2020 285.34 292.85 284.42 292.08 671,851 +9.14(+3.23%)
Aug 11, 2020 285.59 288.55 282.07 282.94 730,307 -2.98(-1.04%)
Aug 10, 2020 286.79 287.13 281.78 285.92 458,159 -0.01(-0.00%)
Aug 07, 2020 288.81 289.89 282.45 285.93 471,241 -3.21(-1.11%)
Aug 06, 2020 289.08 289.62 286.21 289.14 378,535 -0.16(-0.05%)
Aug 05, 2020 289.14 290.58 287.28 289.30 601,311 -0.30(-0.10%)
Aug 04, 2020 285.41 289.85 285.26 289.60 500,268 +4.19(+1.47%)
Aug 03, 2020 282.03 286.09 281.99 285.41 571,364 +5.09(+1.81%)
Jul 31, 2020 282.16 282.30 276.05 280.32 662,472 -1.14(-0.40%)
Jul 30, 2020 275.22 281.72 275.16 281.46 937,659 +5.44(+1.97%)
Jul 29, 2020 272.86 277.15 272.57 276.02 498,379 +5.57(+2.06%)
Jul 28, 2020 273.77 274.12 269.91 270.45 627,565 -5.33(-1.93%)
Jul 27, 2020 270.83 275.90 270.64 275.78 802,623 +8.33(+3.11%)
Jul 24, 2020 266.91 271.26 263.31 267.45 938,235 -4.27(-1.57%)
Jul 23, 2020 276.08 278.24 269.32 271.72 692,917 -4.22(-1.53%)
Jul 22, 2020 275.78 278.03 273.70 275.94 428,417 +0.91(+0.33%)
Jul 21, 2020 278.49 278.85 273.90 275.03 550,476 -1.41(-0.51%)
Jul 20, 2020 271.54 277.21 269.75 276.44 615,718 +5.36(+1.98%)
Jul 17, 2020 270.61 272.18 269.76 271.08 462,850 +1.36(+0.50%)
Jul 16, 2020 267.59 270.59 266.41 269.72 464,260 -1.01(-0.37%)
Jul 15, 2020 273.38 273.39 266.58 270.73 775,487 -0.47(-0.17%)
Jul 14, 2020 264.91 271.88 261.46 271.21 1,078,897 +4.41(+1.65%)
Jul 13, 2020 275.10 278.06 266.28 266.80 1,019,321 -4.46(-1.64%)
Jul 10, 2020 272.90 273.23 268.63 271.26 333,463 -0.92(-0.34%)
Jul 09, 2020 269.90 273.82 265.78 272.17 693,491 +3.56(+1.33%)
Jul 08, 2020 267.04 268.84 264.94 268.61 556,210 +3.59(+1.35%)
Jul 07, 2020 267.63 269.27 264.60 265.02 653,701 -3.17(-1.18%)
Jul 06, 2020 266.42 269.21 265.59 268.19 798,777 +6.90(+2.64%)
Jul 02, 2020 262.11 263.72 260.49 261.28 617,099 +3.16(+1.22%)
Jul 01, 2020 261.72 261.81 257.89 258.13 659,256 -3.35(-1.28%)
Jun 30, 2020 256.03 262.45 255.82 261.48 1,410,926 +6.60(+2.59%)
Jun 29, 2020 252.19 254.97 249.01 254.87 920,259 +2.75(+1.09%)
Jun 26, 2020 257.26 257.51 251.50 252.12 565,510 -4.82(-1.87%)
Jun 25, 2020 254.81 257.44 250.92 256.94 474,419 +1.82(+0.71%)
Jun 24, 2020 259.42 260.79 253.15 255.12 681,823 -5.72(-2.19%)
Jun 23, 2020 262.44 263.55 260.38 260.84 406,705 +0.93(+0.36%)
Jun 22, 2020 257.74 260.52 255.25 259.91 444,057 +1.90(+0.74%)
Jun 19, 2020 262.52 263.34 257.31 258.01 784,504 -1.25(-0.48%)
Jun 18, 2020 259.40 260.66 258.12 259.27 462,941 -0.48(-0.19%)
Jun 17, 2020 260.19 262.08 258.19 259.75 473,478 +2.01(+0.78%)
Jun 16, 2020 260.24 261.89 253.15 257.74 1,171,329 +4.93(+1.95%)
Jun 15, 2020 243.96 253.20 243.11 252.81 736,360 +3.36(+1.35%)
Jun 12, 2020 252.39 254.46 243.88 249.45 1,596,927 +3.35(+1.36%)
Jun 11, 2020 256.12 256.96 245.82 246.09 1,376,503 -16.69(-6.35%)
Jun 10, 2020 263.61 265.28 261.71 262.79 892,610 +0.92(+0.35%)
Jun 09, 2020 259.02 262.80 257.88 261.86 677,766 +0.20(+0.08%)
Jun 08, 2020 263.76 264.17 259.08 261.66 876,061 -0.54(-0.21%)
Jun 05, 2020 262.05 266.00 260.81 262.20 995,925 +6.27(+2.45%)
Jun 04, 2020 252.65 257.83 251.85 255.93 672,789 +2.31(+0.91%)
Jun 03, 2020 250.16 254.77 250.09 253.62 616,525 +7.12(+2.89%)
Jun 02, 2020 241.98 246.68 240.85 246.50 1,093,105 +5.21(+2.16%)
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.