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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 100.85 101.51 99.24 100.57 1,353,527 -1.36(-1.33%)
Oct 29, 2020 99.42 102.99 99.28 101.93 1,524,337 +2.52(+2.54%)
Oct 28, 2020 101.15 101.15 99.24 99.41 1,499,490 -3.36(-3.27%)
Oct 27, 2020 103.89 104.14 102.42 102.77 901,292 -0.41(-0.39%)
Oct 26, 2020 104.56 104.93 101.83 103.18 1,692,183 -2.28(-2.17%)
Oct 23, 2020 105.43 105.46 104.46 105.46 795,531 -0.37(-0.35%)
Oct 22, 2020 105.92 106.38 104.55 105.83 922,914 +0.04(+0.04%)
Oct 21, 2020 106.76 106.97 105.70 105.79 1,079,189 -0.71(-0.67%)
Oct 20, 2020 107.16 107.45 106.25 106.50 1,065,186 -0.17(-0.16%)
Oct 19, 2020 108.10 108.74 106.27 106.68 1,222,783 -0.54(-0.50%)
Oct 16, 2020 108.48 108.67 107.13 107.22 876,634 -0.51(-0.48%)
Oct 15, 2020 106.01 107.94 105.79 107.73 1,222,242 -0.29(-0.27%)
Oct 14, 2020 108.91 109.24 107.41 108.02 1,582,485 -0.44(-0.40%)
Oct 13, 2020 108.84 109.39 107.97 108.46 2,327,518 -0.19(-0.18%)
Oct 12, 2020 108.48 109.21 107.94 108.65 1,612,013 +1.59(+1.49%)
Oct 09, 2020 106.73 107.36 106.33 107.06 1,991,715 +1.85(+1.76%)
Oct 08, 2020 104.88 105.43 104.55 105.21 987,820 +1.29(+1.24%)
Oct 07, 2020 103.43 104.25 103.41 103.93 1,264,767 +1.95(+1.91%)
Oct 06, 2020 102.54 104.43 101.56 101.97 1,912,283 -0.49(-0.48%)
Oct 05, 2020 100.26 102.55 100.13 102.46 1,558,786 +3.10(+3.12%)
Oct 02, 2020 99.78 101.43 99.22 99.36 2,033,329 -3.07(-3.00%)
Oct 01, 2020 101.64 102.62 101.18 102.43 2,071,146 +2.15(+2.14%)
Sep 30, 2020 100.05 101.27 99.70 100.28 1,966,959 +0.17(+0.17%)
Sep 29, 2020 99.96 101.05 99.81 100.11 1,941,471 +0.23(+0.23%)
Sep 28, 2020 98.58 99.98 97.94 99.88 1,858,373 +2.68(+2.75%)
Sep 25, 2020 96.05 97.51 94.61 97.20 1,634,500 +1.32(+1.37%)
Sep 24, 2020 94.29 97.22 94.22 95.88 2,379,988 +0.80(+0.84%)
Sep 23, 2020 97.35 97.88 94.73 95.08 1,917,993 -2.48(-2.54%)
Sep 22, 2020 97.18 97.70 95.49 97.56 1,111,194 +1.00(+1.03%)
Sep 21, 2020 94.92 96.56 94.10 96.56 2,359,819 -0.17(-0.18%)
Sep 18, 2020 98.73 98.98 95.48 96.74 1,227,121 -1.54(-1.57%)
Sep 17, 2020 95.82 98.44 95.49 98.28 1,738,221 -0.05(-0.05%)
Sep 16, 2020 99.97 100.09 98.18 98.33 1,234,058 -0.93(-0.94%)
Sep 15, 2020 98.91 99.94 98.74 99.26 1,275,914 +1.68(+1.73%)
Sep 14, 2020 97.58 98.19 96.82 97.57 1,171,576 +1.91(+2.00%)
Sep 11, 2020 96.35 97.35 94.62 95.66 1,545,229 -0.03(-0.03%)
Sep 10, 2020 98.31 98.60 95.12 95.69 1,940,597 -1.32(-1.36%)
Sep 09, 2020 96.82 97.81 95.55 97.00 1,941,220 +2.57(+2.72%)
Sep 08, 2020 95.50 97.25 94.29 94.43 3,076,120 -4.63(-4.67%)
Sep 04, 2020 99.43 100.77 95.53 99.06 3,514,706 -1.04(-1.04%)
Sep 03, 2020 104.31 104.54 99.40 100.10 3,966,834 -5.91(-5.58%)
Sep 02, 2020 104.65 106.62 103.65 106.01 3,011,115 +2.99(+2.90%)
Sep 01, 2020 101.83 103.09 101.30 103.03 1,438,769 +2.01(+1.98%)
Aug 31, 2020 101.18 101.87 100.37 101.02 1,027,333 -0.23(-0.22%)
Aug 28, 2020 99.53 101.29 99.36 101.25 1,734,696 +1.83(+1.85%)
Aug 27, 2020 101.00 101.00 98.78 99.41 1,681,542 -1.14(-1.14%)
Aug 26, 2020 100.46 100.91 100.04 100.56 1,033,607 +0.32(+0.32%)
Aug 25, 2020 99.47 100.31 99.27 100.23 1,104,904 +0.96(+0.97%)
Aug 24, 2020 99.39 99.63 98.49 99.27 1,058,298 +1.02(+1.04%)
Aug 21, 2020 97.40 98.32 97.02 98.25 1,256,012 +0.66(+0.68%)
Aug 20, 2020 97.33 98.04 96.86 97.59 1,925,579 -0.87(-0.89%)
Aug 19, 2020 99.15 99.33 98.16 98.46 1,213,989 -0.56(-0.57%)
Aug 18, 2020 100.11 100.19 98.74 99.02 1,034,279 -0.53(-0.53%)
Aug 17, 2020 99.25 100.02 99.03 99.55 941,285 +1.11(+1.13%)
Aug 14, 2020 98.82 99.59 98.09 98.44 1,103,344 -0.06(-0.06%)
Aug 13, 2020 99.49 99.59 98.01 98.50 1,543,052 -0.99(-0.99%)
Aug 12, 2020 97.20 99.75 96.88 99.49 1,972,377 +3.11(+3.23%)
Aug 11, 2020 97.28 98.29 96.08 96.38 2,143,986 -1.02(-1.04%)
Aug 10, 2020 97.69 97.81 95.98 97.39 1,345,034 -0.00(-0.00%)
Aug 07, 2020 98.38 98.74 96.21 97.40 1,383,438 -1.09(-1.11%)
Aug 06, 2020 98.47 98.65 97.49 98.49 1,111,279 -0.05(-0.05%)
Aug 05, 2020 98.49 98.98 97.86 98.54 1,765,290 -0.10(-0.10%)
Aug 04, 2020 97.22 98.73 97.17 98.65 1,468,655 +1.43(+1.47%)
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.