Skip to main content

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

246.38 +3.73 (+1.54%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 255.71 262.12 255.49 261.14 1,412,726 +6.59(+2.59%)
Jun 29, 2020 251.87 254.65 248.70 254.55 921,433 +2.75(+1.09%)
Jun 26, 2020 256.93 257.18 251.18 251.80 566,232 -4.81(-1.87%)
Jun 25, 2020 254.48 257.11 250.60 256.61 475,025 +1.82(+0.72%)
Jun 24, 2020 259.09 260.46 252.82 254.79 682,693 -5.72(-2.19%)
Jun 23, 2020 262.11 263.22 260.05 260.51 407,224 +0.93(+0.36%)
Jun 22, 2020 257.41 260.19 254.93 259.58 444,624 +1.90(+0.74%)
Jun 19, 2020 262.19 263.00 256.98 257.68 785,505 -1.25(-0.48%)
Jun 18, 2020 259.07 260.32 257.79 258.94 463,532 -0.48(-0.19%)
Jun 17, 2020 259.86 261.75 257.87 259.42 474,083 +2.00(+0.78%)
Jun 16, 2020 259.91 261.56 252.82 257.41 1,172,824 +4.93(+1.95%)
Jun 15, 2020 243.65 252.88 242.80 252.49 737,300 +3.36(+1.35%)
Jun 12, 2020 252.07 254.13 243.57 249.13 1,598,965 +3.35(+1.36%)
Jun 11, 2020 255.79 256.63 245.51 245.78 1,378,260 -16.67(-6.35%)
Jun 10, 2020 263.27 264.94 261.38 262.45 893,749 +0.92(+0.35%)
Jun 09, 2020 258.69 262.46 257.55 261.53 678,631 +0.20(+0.08%)
Jun 08, 2020 263.42 263.84 258.75 261.33 877,179 -0.54(-0.21%)
Jun 05, 2020 261.71 265.67 260.48 261.87 997,196 +6.26(+2.45%)
Jun 04, 2020 252.33 257.50 251.53 255.60 673,647 +2.31(+0.91%)
Jun 03, 2020 249.84 254.45 249.77 253.29 617,312 +7.11(+2.89%)
Jun 02, 2020 241.67 246.37 240.55 246.19 1,094,500 +5.21(+2.16%)
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.