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

227.40 +9.68 (+4.45%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 177.07 178.74 173.17 174.66 3,294,993 -3.12(-1.75%)
Nov 29, 2021 173.73 178.17 173.08 177.78 2,436,111 +6.58(+3.84%)
Nov 26, 2021 172.77 174.34 169.93 171.19 2,472,709 -4.90(-2.78%)
Nov 24, 2021 172.81 176.18 171.09 176.09 2,138,511 +1.91(+1.10%)
Nov 23, 2021 174.70 175.87 173.58 174.18 2,447,080 -0.70(-0.40%)
Nov 22, 2021 178.47 180.89 174.65 174.88 4,466,896 -2.57(-1.45%)
Nov 19, 2021 176.99 178.66 176.11 177.46 3,440,503 +0.49(+0.28%)
Nov 18, 2021 177.22 177.02 176.53 176.96 2,019,969 +2.91(+1.67%)
Nov 17, 2021 175.36 175.36 173.20 174.05 1,591,707 -1.22(-0.70%)
Nov 16, 2021 171.91 175.59 171.70 175.27 2,034,305 +2.59(+1.50%)
Nov 15, 2021 174.11 174.11 170.91 172.69 2,340,014 -0.13(-0.07%)
Nov 12, 2021 171.74 173.63 170.79 172.81 1,990,332 +1.67(+0.98%)
Nov 11, 2021 170.37 171.55 169.05 171.14 2,304,577 +3.54(+2.12%)
Nov 10, 2021 169.45 167.60 3,974,058 -5.09(-2.95%)
Nov 09, 2021 174.41 174.61 170.83 172.69 2,748,889 +0.00(+0.00%)
Nov 08, 2021 171.44 173.81 170.82 172.69 2,950,626 +2.30(+1.35%)
Nov 05, 2021 169.56 171.69 168.70 170.39 4,580,216 +1.87(+1.11%)
Nov 04, 2021 164.87 169.27 163.97 168.51 4,121,850 +5.48(+3.36%)
Nov 03, 2021 161.38 163.23 160.76 163.03 2,196,813 +1.86(+1.15%)
Nov 02, 2021 159.11 161.18 159.11 161.17 2,244,186 +1.98(+1.24%)
Nov 01, 2021 156.82 159.23 157.32 159.19 2,572,839 +2.56(+1.63%)
Oct 29, 2021 154.62 156.66 156.64 2,157,189 +0.70(+0.45%)
Oct 28, 2021 154.54 155.94 3,310,041 +3.44(+2.26%)
Oct 27, 2021 152.67 154.29 151.96 152.50 3,258,747 -1.10(-0.72%)
Oct 26, 2021 154.69 153.60 1,898,174 +0.12(+0.07%)
Oct 25, 2021 153.22 153.49 1,701,579 +1.05(+0.69%)
Oct 22, 2021 153.36 154.94 152.18 152.44 3,317,368 -1.73(-1.12%)
Oct 21, 2021 151.65 154.37 151.59 154.17 1,316,733 +1.54(+1.01%)
Oct 20, 2021 152.40 153.23 151.97 152.63 1,271,572 -0.32(-0.21%)
Oct 19, 2021 151.45 152.95 150.76 152.95 1,408,182 +1.85(+1.23%)
Oct 18, 2021 149.00 151.15 148.15 151.10 1,366,272 +1.21(+0.81%)
Oct 15, 2021 149.99 150.34 149.13 149.89 1,655,822 +0.99(+0.67%)
Oct 14, 2021 147.08 148.91 146.67 148.90 2,511,146 +4.48(+3.10%)
Oct 13, 2021 144.63 145.31 143.94 144.42 1,774,260 +0.83(+0.58%)
Oct 12, 2021 146.32 146.53 142.98 143.59 3,233,957 -1.81(-1.25%)
Oct 11, 2021 145.80 147.87 145.35 145.40 1,546,431 -0.98(-0.67%)
Oct 08, 2021 148.43 148.62 146.26 146.38 1,689,674 -1.51(-1.02%)
Oct 07, 2021 148.08 149.86 147.71 147.90 1,932,781 +1.71(+1.17%)
Oct 06, 2021 144.00 146.30 143.50 146.19 3,445,514 +0.57(+0.39%)
Oct 05, 2021 144.14 146.63 143.90 145.62 3,187,303 +2.17(+1.51%)
Oct 04, 2021 146.48 146.57 143.01 143.45 4,203,163 -3.79(-2.58%)
Oct 01, 2021 147.73 148.01 144.82 147.24 3,146,347 +0.10(+0.07%)
Sep 30, 2021 148.60 149.57 147.11 147.15 4,579,804 -0.06(-0.04%)
Sep 29, 2021 149.90 150.34 146.92 147.21 6,844,659 -2.36(-1.58%)
Sep 28, 2021 152.71 153.60 149.56 149.56 5,499,607 -6.09(-3.91%)
Sep 27, 2021 154.36 156.26 153.45 155.65 1,353,331 -0.38(-0.24%)
Sep 24, 2021 155.03 156.37 154.78 156.03 1,203,821 -0.43(-0.28%)
Sep 23, 2021 155.14 156.96 154.59 156.47 2,433,144 +2.06(+1.33%)
Sep 22, 2021 152.46 154.77 151.90 154.41 1,322,996 +3.14(+2.08%)
Sep 21, 2021 151.95 152.41 149.90 151.27 2,238,091 +0.45(+0.30%)
Sep 20, 2021 151.36 151.94 148.60 150.82 3,158,814 -3.83(-2.48%)
Sep 17, 2021 156.74 156.74 153.95 154.65 2,452,971 -2.51(-1.60%)
Sep 16, 2021 155.72 157.68 155.08 157.16 1,673,263 +0.30(+0.19%)
Sep 15, 2021 156.09 156.86 154.76 156.86 3,811,327 +0.90(+0.57%)
Sep 14, 2021 156.35 157.15 155.25 155.96 2,610,098 +0.01(+0.00%)
Sep 13, 2021 156.03 156.28 153.85 155.96 2,864,820 +1.48(+0.96%)
Sep 10, 2021 154.52 156.82 154.46 154.47 2,992,207 +1.22(+0.79%)
Sep 09, 2021 152.62 154.16 152.53 153.26 3,963,581 +0.54(+0.35%)
Sep 08, 2021 153.99 154.15 151.39 152.72 3,120,204 -1.98(-1.28%)
Sep 07, 2021 155.35 155.36 153.79 154.70 1,658,427 -0.57(-0.37%)
Sep 03, 2021 154.15 155.88 153.80 155.27 1,371,135 +1.15(+0.75%)
Sep 02, 2021 154.27 154.59 153.52 154.12 1,517,700 +0.57(+0.37%)
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.