Skip to main content

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 (%)
Apr 30, 2020 79.72 79.82 77.10 77.23 5,241,592 -2.83(-3.53%)
Apr 29, 2020 77.78 80.38 77.64 80.06 4,033,460 +3.63(+4.75%)
Apr 28, 2020 78.26 78.65 76.34 76.43 4,151,474 -0.40(-0.52%)
Apr 27, 2020 76.79 77.59 76.47 76.83 3,257,960 +1.01(+1.33%)
Apr 24, 2020 74.22 75.98 73.60 75.81 2,928,966 +1.54(+2.08%)
Apr 23, 2020 75.02 75.79 74.01 74.27 2,970,082 -0.75(-1.00%)
Apr 22, 2020 73.04 75.37 72.67 75.02 3,389,569 +4.28(+6.05%)
Apr 21, 2020 73.22 73.60 70.51 70.74 3,703,638 -3.64(-4.90%)
Apr 20, 2020 74.89 76.00 74.28 74.38 2,753,447 -1.65(-2.17%)
Apr 17, 2020 76.78 76.93 75.10 76.03 2,813,012 +0.58(+0.78%)
Apr 16, 2020 74.72 75.61 73.73 75.45 3,383,269 +2.06(+2.81%)
Apr 15, 2020 74.05 74.05 72.70 73.39 3,668,648 -2.25(-2.98%)
Apr 14, 2020 74.06 75.64 73.88 75.64 5,946,233 +3.33(+4.61%)
Apr 13, 2020 71.22 72.52 70.65 72.30 4,021,804 +0.81(+1.13%)
Apr 09, 2020 74.12 74.69 70.80 71.50 6,890,252 -1.58(-2.16%)
Apr 08, 2020 71.90 73.35 70.89 73.08 3,970,690 +2.37(+3.35%)
Apr 07, 2020 73.44 73.73 70.63 70.71 6,791,263 -0.25(-0.36%)
Apr 06, 2020 67.19 71.29 67.19 70.96 5,082,712 +6.57(+10.20%)
Apr 03, 2020 65.54 66.37 63.55 64.40 3,156,308 -1.24(-1.89%)
Apr 02, 2020 63.19 65.79 63.05 65.64 3,576,701 +1.90(+2.98%)
Apr 01, 2020 65.21 66.77 63.06 63.74 2,981,160 -3.69(-5.47%)
Mar 31, 2020 68.79 69.95 66.84 67.43 4,407,418 -1.35(-1.96%)
Mar 30, 2020 67.16 68.98 66.67 68.78 3,389,042 +2.31(+3.48%)
Mar 27, 2020 67.73 68.72 66.24 66.47 2,536,976 -3.47(-4.96%)
Mar 26, 2020 67.25 70.22 66.64 69.94 3,343,209 +4.41(+6.72%)
Mar 25, 2020 66.98 69.17 64.58 65.53 2,531,912 -1.02(-1.53%)
Mar 24, 2020 63.82 66.74 63.63 66.55 5,835,352 +6.50(+10.82%)
Mar 23, 2020 58.62 61.02 57.21 60.05 2,821,685 +2.07(+3.57%)
Mar 20, 2020 61.85 62.94 57.69 57.98 2,988,993 -1.70(-2.85%)
Mar 19, 2020 57.12 61.53 55.92 59.68 2,991,388 +1.50(+2.57%)
Mar 18, 2020 59.18 61.31 55.07 58.18 4,187,089 -5.21(-8.22%)
Mar 17, 2020 59.82 64.00 57.21 63.39 4,134,990 +5.13(+8.80%)
Mar 16, 2020 61.70 64.61 57.65 58.27 4,891,321 -10.47(-15.23%)
Mar 13, 2020 65.78 68.98 62.08 68.73 4,490,497 +6.66(+10.73%)
Mar 12, 2020 64.85 67.50 61.97 62.07 5,945,214 -7.64(-10.96%)
Mar 11, 2020 71.52 72.56 68.95 69.72 2,301,342 -4.14(-5.60%)
Mar 10, 2020 72.20 73.92 69.61 73.86 3,917,010 +4.55(+6.56%)
Mar 09, 2020 69.73 73.12 68.92 69.31 6,137,865 -6.47(-8.54%)
Mar 06, 2020 75.12 76.49 73.95 75.78 4,928,335 -1.69(-2.19%)
Mar 05, 2020 77.90 79.48 76.83 77.47 3,599,439 -2.41(-3.01%)
Mar 04, 2020 77.67 79.88 76.53 79.88 3,404,289 +3.88(+5.11%)
Mar 03, 2020 79.12 80.15 75.49 76.00 2,772,475 -2.77(-3.52%)
Mar 02, 2020 77.42 78.77 74.93 78.77 4,185,221 +2.69(+3.54%)
Feb 28, 2020 71.80 76.57 71.59 76.07 4,866,483 +1.68(+2.25%)
Feb 27, 2020 75.68 77.23 74.26 74.40 4,191,580 -3.60(-4.62%)
Feb 26, 2020 78.53 79.71 77.52 78.00 4,596,828 +0.10(+0.13%)
Feb 25, 2020 81.36 81.48 77.43 77.89 5,202,314 -2.39(-2.98%)
Feb 24, 2020 80.37 81.51 79.75 80.29 3,834,863 -4.04(-4.79%)
Feb 21, 2020 86.30 86.38 83.99 84.33 2,517,945 -2.58(-2.97%)
Feb 20, 2020 87.91 88.15 85.63 86.91 2,337,216 -1.28(-1.45%)
Feb 19, 2020 87.11 88.35 87.11 88.19 1,599,870 +2.17(+2.52%)
Feb 18, 2020 85.82 86.16 85.36 86.02 2,448,198 -1.12(-1.28%)
Feb 14, 2020 88.12 88.41 86.70 87.14 1,388,160 -0.29(-0.33%)
Feb 13, 2020 86.62 88.00 86.51 87.43 1,706,194 +0.09(+0.11%)
Feb 12, 2020 86.97 87.47 86.90 87.34 1,570,391 +1.33(+1.54%)
Feb 11, 2020 85.13 86.51 85.13 86.01 1,145,476 +1.70(+2.02%)
Feb 10, 2020 82.37 84.36 82.37 84.31 1,230,468 +1.17(+1.40%)
Feb 07, 2020 84.15 84.30 83.04 83.14 1,574,934 -2.01(-2.36%)
Feb 06, 2020 85.07 85.20 84.13 85.15 1,083,746 +0.05(+0.06%)
Feb 05, 2020 84.77 85.25 83.85 85.10 2,040,467 +1.92(+2.30%)
Feb 04, 2020 82.82 83.31 82.40 83.19 2,503,539 +2.52(+3.12%)
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.