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 (%)
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%)
Jun 01, 2020 241.35 242.42 239.14 241.29 963,087 -1.31(-0.54%)
May 29, 2020 237.32 243.24 236.59 242.60 2,173,947 +6.06(+2.56%)
May 28, 2020 240.04 243.27 235.24 236.54 1,543,828 -5.28(-2.18%)
May 27, 2020 238.88 241.82 232.12 241.82 1,833,296 +3.67(+1.54%)
May 26, 2020 241.98 243.15 237.83 238.15 1,491,866 +2.48(+1.05%)
May 22, 2020 234.86 236.07 231.95 235.67 852,137 +1.04(+0.44%)
May 21, 2020 240.77 240.95 234.25 234.63 1,317,862 -6.06(-2.52%)
May 20, 2020 236.91 242.26 236.91 240.69 1,312,331 +8.55(+3.68%)
May 19, 2020 232.95 237.51 232.05 232.14 1,490,995 -0.76(-0.33%)
May 18, 2020 227.96 234.14 227.96 232.90 1,711,023 +10.23(+4.59%)
May 15, 2020 219.75 223.43 218.40 222.67 1,957,591 -4.70(-2.07%)
May 14, 2020 219.56 227.59 215.87 227.37 2,254,439 +5.92(+2.68%)
May 13, 2020 226.90 227.94 218.09 221.44 2,383,557 -4.35(-1.93%)
May 12, 2020 233.52 234.30 225.61 225.80 1,302,325 -6.16(-2.65%)
May 11, 2020 230.00 234.03 229.57 231.95 1,210,970 -0.22(-0.10%)
May 08, 2020 227.88 232.42 227.23 232.18 1,344,650 +6.66(+2.95%)
May 07, 2020 227.46 228.31 224.39 225.52 978,166 +2.01(+0.90%)
May 06, 2020 223.21 226.94 222.86 223.51 1,525,434 +2.71(+1.23%)
May 05, 2020 221.19 224.91 219.48 220.80 1,558,976 +3.65(+1.68%)
May 04, 2020 213.31 217.42 212.46 217.15 1,169,305 +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.