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

225.91 +0.23 (+0.10%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 282.22 282.36 276.10 280.38 662,332 -1.14(-0.40%)
Jul 30, 2020 275.28 281.78 275.21 281.52 937,460 +5.44(+1.97%)
Jul 29, 2020 272.92 277.21 272.63 276.08 498,273 +5.57(+2.06%)
Jul 28, 2020 273.82 274.18 269.97 270.51 627,432 -5.33(-1.93%)
Jul 27, 2020 270.89 275.96 270.69 275.84 802,453 +8.33(+3.12%)
Jul 24, 2020 266.97 271.32 263.37 267.51 938,036 -4.27(-1.57%)
Jul 23, 2020 276.14 278.29 269.38 271.78 692,770 -4.22(-1.53%)
Jul 22, 2020 275.84 278.09 273.76 276.00 428,326 +0.91(+0.33%)
Jul 21, 2020 278.55 278.91 273.96 275.09 550,359 -1.41(-0.51%)
Jul 20, 2020 271.59 277.27 269.81 276.50 615,587 +5.36(+1.98%)
Jul 17, 2020 270.67 272.24 269.82 271.14 462,752 +1.36(+0.50%)
Jul 16, 2020 267.64 270.65 266.47 269.78 464,161 -1.01(-0.37%)
Jul 15, 2020 273.44 273.45 266.64 270.79 775,323 -0.47(-0.17%)
Jul 14, 2020 264.97 271.94 261.51 271.26 1,078,668 +4.41(+1.65%)
Jul 13, 2020 275.16 278.12 266.34 266.85 1,019,105 -4.46(-1.64%)
Jul 10, 2020 272.95 273.28 268.69 271.31 333,392 -0.92(-0.34%)
Jul 09, 2020 269.96 273.88 265.84 272.23 693,344 +3.56(+1.33%)
Jul 08, 2020 267.09 268.90 265.00 268.67 556,092 +3.59(+1.36%)
Jul 07, 2020 267.68 269.32 264.65 265.08 653,562 -3.17(-1.18%)
Jul 06, 2020 266.48 269.27 265.65 268.24 798,607 +6.90(+2.64%)
Jul 02, 2020 262.17 263.77 260.55 261.34 616,968 +3.16(+1.22%)
Jul 01, 2020 261.77 261.87 257.94 258.18 659,116 -3.35(-1.28%)
Jun 30, 2020 256.09 262.51 255.87 261.53 1,410,626 +6.60(+2.59%)
Jun 29, 2020 252.24 255.03 249.07 254.93 920,063 +2.75(+1.09%)
Jun 26, 2020 257.31 257.56 251.55 252.18 565,390 -4.82(-1.88%)
Jun 25, 2020 254.86 257.50 250.97 257.00 474,318 +1.83(+0.72%)
Jun 24, 2020 259.48 260.85 253.20 255.17 681,679 -5.72(-2.19%)
Jun 23, 2020 262.50 263.61 260.43 260.89 406,619 +0.93(+0.36%)
Jun 22, 2020 257.80 260.58 255.31 259.97 443,963 +1.90(+0.74%)
Jun 19, 2020 262.57 263.40 257.36 258.07 784,338 -1.26(-0.48%)
Jun 18, 2020 259.46 260.71 258.17 259.32 462,843 -0.48(-0.19%)
Jun 17, 2020 260.25 262.14 258.25 259.80 473,378 +2.01(+0.78%)
Jun 16, 2020 260.30 261.95 253.20 257.80 1,171,081 +4.93(+1.95%)
Jun 15, 2020 244.01 253.26 243.16 252.86 736,204 +3.36(+1.35%)
Jun 12, 2020 252.45 254.51 243.93 249.50 1,596,588 +3.35(+1.36%)
Jun 11, 2020 256.18 257.01 245.88 246.15 1,376,211 -16.70(-6.35%)
Jun 10, 2020 263.66 265.34 261.76 262.84 892,420 +0.93(+0.35%)
Jun 09, 2020 259.08 262.85 257.93 261.92 677,622 +0.20(+0.08%)
Jun 08, 2020 263.82 264.23 259.13 261.71 875,875 -0.54(-0.21%)
Jun 05, 2020 262.10 266.06 260.87 262.25 995,714 +6.27(+2.45%)
Jun 04, 2020 252.71 257.88 251.91 255.98 672,646 +2.31(+0.91%)
Jun 03, 2020 250.21 254.83 250.15 253.67 616,395 +7.12(+2.89%)
Jun 02, 2020 242.03 246.73 240.91 246.55 1,092,873 +5.21(+2.16%)
Jun 01, 2020 241.40 242.48 239.19 241.34 962,883 -1.31(-0.54%)
May 29, 2020 237.37 243.29 236.64 242.65 2,173,486 +6.06(+2.56%)
May 28, 2020 240.10 243.32 235.29 236.59 1,543,501 -5.28(-2.18%)
May 27, 2020 238.93 241.87 232.17 241.87 1,832,907 +3.67(+1.54%)
May 26, 2020 242.03 243.20 237.88 238.20 1,491,550 +2.48(+1.05%)
May 22, 2020 234.91 236.12 232.00 235.72 851,956 +1.04(+0.44%)
May 21, 2020 240.82 241.00 234.30 234.68 1,317,583 -6.06(-2.52%)
May 20, 2020 236.97 242.31 236.97 240.74 1,312,053 +8.56(+3.68%)
May 19, 2020 233.00 237.56 232.10 232.19 1,490,679 -0.76(-0.33%)
May 18, 2020 228.00 234.19 228.00 232.95 1,710,660 +10.23(+4.59%)
May 15, 2020 219.80 223.47 218.45 222.72 1,957,175 -4.70(-2.07%)
May 14, 2020 219.60 227.64 215.91 227.42 2,253,961 +5.93(+2.68%)
May 13, 2020 226.94 227.99 218.14 221.49 2,383,051 -4.36(-1.93%)
May 12, 2020 233.57 234.35 225.65 225.85 1,302,049 -6.16(-2.65%)
May 11, 2020 230.05 234.08 229.62 232.00 1,210,714 -0.22(-0.10%)
May 08, 2020 227.93 232.47 227.28 232.22 1,344,364 +6.66(+2.95%)
May 07, 2020 227.50 228.36 224.44 225.57 977,958 +2.01(+0.90%)
May 06, 2020 223.25 226.99 222.91 223.55 1,525,110 +2.71(+1.23%)
May 05, 2020 221.24 224.96 219.53 220.85 1,558,646 +3.65(+1.68%)
May 04, 2020 213.35 217.47 212.50 217.19 1,169,057 +1.79(+0.83%)
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.