Skip to main content

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 (%)
Jan 31, 2020 239.78 239.97 232.25 233.37 748,237 -8.63(-3.57%)
Jan 30, 2020 240.66 242.71 237.25 242.00 604,799 +0.01(+0.00%)
Jan 29, 2020 245.65 246.26 241.85 241.99 431,312 -4.53(-1.84%)
Jan 28, 2020 243.66 247.38 242.31 246.52 835,419 +5.59(+2.32%)
Jan 27, 2020 243.39 243.88 240.44 240.93 1,115,308 -9.56(-3.82%)
Jan 24, 2020 256.88 257.25 248.74 250.50 564,719 -2.69(-1.06%)
Jan 23, 2020 252.24 253.41 249.95 253.19 373,147 +1.90(+0.76%)
Jan 22, 2020 251.44 254.08 250.71 251.28 434,412 +1.68(+0.67%)
Jan 21, 2020 248.77 250.47 248.56 249.60 572,777 -0.14(-0.06%)
Jan 17, 2020 249.39 249.75 247.79 249.75 352,871 +1.86(+0.75%)
Jan 16, 2020 245.91 247.98 245.73 247.88 593,477 +3.86(+1.58%)
Jan 15, 2020 246.98 247.10 243.02 244.03 526,504 -2.61(-1.06%)
Jan 14, 2020 246.75 248.71 245.35 246.64 311,243 +0.54(+0.22%)
Jan 13, 2020 244.96 246.44 244.21 246.10 329,803 +2.84(+1.17%)
Jan 10, 2020 246.23 246.23 242.55 243.26 677,725 -1.42(-0.58%)
Jan 09, 2020 246.52 246.52 242.37 244.68 222,004 +1.54(+0.63%)
Jan 08, 2020 243.84 244.78 242.10 243.14 450,571 -0.22(-0.09%)
Jan 07, 2020 241.94 244.32 240.51 243.36 398,044 +4.40(+1.84%)
Jan 06, 2020 238.45 239.73 237.40 238.97 560,733 -2.52(-1.04%)
Jan 03, 2020 242.28 243.59 240.95 241.48 428,694 -4.59(-1.86%)
Jan 02, 2020 244.12 246.07 242.91 246.07 442,772 +4.98(+2.07%)
Dec 31, 2019 239.19 241.21 239.07 241.09 209,764 +0.65(+0.27%)
Dec 30, 2019 242.20 242.20 238.78 240.43 388,571 -1.82(-0.75%)
Dec 27, 2019 243.74 243.74 241.44 242.26 383,284 -0.48(-0.20%)
Dec 26, 2019 243.49 243.49 241.83 242.74 227,079 +0.28(+0.11%)
Dec 24, 2019 242.60 242.66 241.23 242.46 174,977 +0.39(+0.16%)
Dec 23, 2019 243.19 243.31 241.76 242.07 470,826 +0.77(+0.32%)
Dec 20, 2019 240.68 241.87 239.56 241.30 359,537 +2.28(+0.95%)
Dec 19, 2019 238.06 239.02 236.92 239.02 369,197 +1.91(+0.81%)
Dec 18, 2019 237.71 237.71 236.25 237.11 334,605 -0.12(-0.05%)
Dec 17, 2019 237.47 237.70 236.00 237.24 338,223 +1.07(+0.45%)
Dec 16, 2019 236.51 238.22 235.99 236.17 728,713 +2.24(+0.96%)
Dec 13, 2019 235.09 237.51 232.87 233.93 604,761 -1.03(-0.44%)
Dec 12, 2019 228.42 235.37 228.42 234.97 763,079 +6.20(+2.71%)
Dec 11, 2019 224.76 229.11 224.60 228.77 508,329 +4.59(+2.05%)
Dec 10, 2019 224.40 225.64 223.33 224.17 182,104 +0.95(+0.42%)
Dec 09, 2019 224.78 224.98 223.20 223.23 171,712 -1.02(-0.46%)
Dec 06, 2019 223.79 224.90 223.39 224.25 349,206 +3.19(+1.45%)
Dec 05, 2019 221.48 221.96 220.09 221.06 517,318 +1.10(+0.50%)
Dec 04, 2019 219.51 220.91 219.31 219.96 376,808 +3.43(+1.58%)
Dec 03, 2019 215.21 216.75 214.17 216.53 710,053 -3.41(-1.55%)
Dec 02, 2019 223.60 223.83 219.47 219.94 570,652 -3.43(-1.54%)
Nov 29, 2019 225.03 225.03 223.08 223.37 214,164 -2.42(-1.07%)
Nov 27, 2019 225.08 225.82 224.79 225.79 270,083 +1.62(+0.72%)
Nov 26, 2019 224.64 224.99 223.15 224.17 745,447 -0.84(-0.37%)
Nov 25, 2019 221.84 225.24 221.84 225.02 428,198 +5.27(+2.40%)
Nov 22, 2019 220.60 221.82 219.23 219.74 358,299 -0.23(-0.10%)
Nov 21, 2019 220.80 221.93 219.01 219.97 726,208 -2.37(-1.07%)
Nov 20, 2019 223.94 225.06 220.64 222.35 492,564 -2.65(-1.18%)
Nov 19, 2019 227.18 227.51 223.75 225.00 254,968 -1.13(-0.50%)
Nov 18, 2019 226.62 227.51 225.02 226.13 280,361 -0.52(-0.23%)
Nov 15, 2019 227.56 228.56 225.59 226.64 340,531 +2.06(+0.92%)
Nov 14, 2019 224.14 224.78 222.87 224.59 340,158 -0.75(-0.33%)
Nov 13, 2019 223.86 225.88 222.77 225.33 323,941 +0.24(+0.11%)
Nov 12, 2019 225.20 226.83 224.21 225.09 503,159 +0.46(+0.20%)
Nov 11, 2019 223.66 224.98 222.81 224.63 291,394 -0.93(-0.41%)
Nov 08, 2019 223.57 225.71 222.25 225.56 365,720 +1.13(+0.50%)
Nov 07, 2019 226.41 226.89 223.50 224.43 519,647 +1.35(+0.60%)
Nov 06, 2019 224.16 224.22 220.82 223.08 569,520 -1.50(-0.67%)
Nov 05, 2019 225.14 226.40 223.94 224.59 381,032 +0.12(+0.06%)
Nov 04, 2019 222.36 224.69 222.30 224.46 694,985 +4.89(+2.23%)
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.