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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 388.08 389.90 379.19 380.45 947,031 -6.75(-1.74%)
Jan 28, 2021 386.53 392.77 383.49 387.21 1,155,657 +8.31(+2.19%)
Jan 27, 2021 392.68 392.73 377.35 378.90 1,847,917 -20.74(-5.19%)
Jan 26, 2021 406.46 406.46 399.60 399.64 419,081 -6.60(-1.62%)
Jan 25, 2021 409.05 410.10 398.42 406.24 577,302 +0.58(+0.14%)
Jan 22, 2021 409.30 411.07 405.44 405.66 572,025 -7.00(-1.70%)
Jan 21, 2021 410.63 414.31 406.41 412.66 871,901 +5.88(+1.45%)
Jan 20, 2021 412.67 414.06 405.82 406.77 634,279 -1.46(-0.36%)
Jan 19, 2021 401.19 408.51 400.24 408.23 862,398 +13.54(+3.43%)
Jan 15, 2021 402.44 402.89 392.43 394.69 824,395 -8.19(-2.03%)
Jan 14, 2021 399.43 407.51 399.43 402.89 599,612 +8.36(+2.12%)
Jan 13, 2021 397.53 398.40 392.98 394.53 411,541 +0.64(+0.16%)
Jan 12, 2021 394.03 397.70 390.46 393.89 1,544,584 +2.37(+0.61%)
Jan 11, 2021 384.23 394.62 383.93 391.51 559,161 +3.93(+1.01%)
Jan 08, 2021 392.93 394.73 383.04 387.59 726,966 +0.20(+0.05%)
Jan 07, 2021 378.76 388.34 378.76 387.38 620,083 +14.08(+3.77%)
Jan 06, 2021 370.42 380.64 369.91 373.30 1,100,862 -1.21(-0.32%)
Jan 05, 2021 366.72 374.51 366.44 374.51 571,878 +7.50(+2.04%)
Jan 04, 2021 370.95 378.86 364.36 367.01 852,532 -1.55(-0.42%)
Dec 31, 2020 368.56 368.56 368.56 397,737 +1.17(+0.32%)
Dec 30, 2020 363.34 368.00 363.00 367.39 397,737 +6.06(+1.68%)
Dec 29, 2020 364.13 364.13 357.33 361.33 457,743 -0.93(-0.26%)
Dec 28, 2020 366.92 367.12 361.73 362.27 380,136 -0.40(-0.11%)
Dec 24, 2020 361.37 362.83 360.29 362.67 196,916 +3.21(+0.89%)
Dec 23, 2020 362.77 363.38 359.15 359.46 430,208 -2.72(-0.75%)
Dec 22, 2020 362.80 363.04 359.16 362.18 229,304 -0.53(-0.15%)
Dec 21, 2020 359.73 363.03 356.69 362.71 616,614 -1.62(-0.45%)
Dec 18, 2020 367.00 367.68 362.44 364.34 397,845 -2.18(-0.59%)
Dec 17, 2020 368.25 368.25 364.91 366.52 423,836 +0.67(+0.18%)
Dec 16, 2020 367.35 367.35 362.95 365.85 460,441 +0.21(+0.06%)
Dec 15, 2020 365.47 366.85 363.06 365.63 379,278 +5.02(+1.39%)
Dec 14, 2020 359.94 362.78 359.15 360.61 449,893 +3.98(+1.12%)
Dec 11, 2020 357.57 359.13 352.70 356.62 552,056 -3.50(-0.97%)
Dec 10, 2020 357.55 363.22 356.34 360.13 675,266 -0.50(-0.14%)
Dec 09, 2020 369.68 372.14 358.44 360.63 670,010 -10.46(-2.82%)
Dec 08, 2020 369.63 372.53 367.82 371.09 413,432 +1.19(+0.32%)
Dec 07, 2020 370.12 370.16 366.37 369.89 569,006 +1.86(+0.51%)
Dec 04, 2020 359.87 368.25 359.30 368.03 558,138 +9.77(+2.73%)
Dec 03, 2020 359.87 361.98 357.78 358.26 374,995 +0.46(+0.13%)
Dec 02, 2020 355.75 359.56 355.39 357.80 735,799 +1.05(+0.29%)
Dec 01, 2020 354.05 359.01 352.90 356.75 689,049 +5.79(+1.65%)
Nov 30, 2020 347.52 351.37 343.13 350.96 641,942 +4.02(+1.16%)
Nov 27, 2020 345.03 348.97 345.03 346.94 588,653 +4.08(+1.19%)
Nov 25, 2020 344.12 345.50 341.44 342.86 334,635 -0.76(-0.22%)
Nov 24, 2020 344.21 344.23 338.32 343.62 628,822 +1.86(+0.54%)
Nov 23, 2020 338.46 342.95 337.37 341.75 476,356 +4.80(+1.43%)
Nov 20, 2020 338.65 341.51 336.56 336.95 471,232 -1.58(-0.47%)
Nov 19, 2020 332.41 338.85 330.89 338.53 363,023 +4.93(+1.48%)
Nov 18, 2020 336.70 339.02 333.39 333.61 467,783 -2.50(-0.74%)
Nov 17, 2020 337.70 337.80 333.62 336.11 471,288 -2.79(-0.82%)
Nov 16, 2020 333.38 338.90 332.47 338.90 500,431 +8.23(+2.49%)
Nov 13, 2020 330.56 333.43 328.31 330.68 367,934 +4.01(+1.23%)
Nov 12, 2020 331.28 332.06 324.93 326.67 413,605 -4.08(-1.23%)
Nov 11, 2020 324.18 331.34 324.15 330.75 573,599 +11.50(+3.60%)
Nov 10, 2020 326.18 327.57 318.43 319.25 640,014 -9.87(-3.00%)
Nov 09, 2020 340.39 343.16 329.11 329.12 660,120 -3.88(-1.17%)
Nov 06, 2020 326.88 334.22 325.83 333.00 692,673 +5.34(+1.63%)
Nov 05, 2020 322.63 328.47 322.34 327.66 963,874 +14.09(+4.49%)
Nov 04, 2020 309.44 315.20 305.75 313.57 1,038,066 +10.59(+3.50%)
Nov 03, 2020 300.00 305.55 299.94 302.98 459,202 +5.61(+1.89%)
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.