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 (%)
Jun 30, 2021 149.53 150.08 148.79 149.79 1,331,399 +0.12(+0.08%)
Jun 29, 2021 148.33 149.88 147.84 149.66 1,767,539 +1.16(+0.78%)
Jun 28, 2021 145.94 149.12 145.94 148.50 2,680,101 +3.46(+2.39%)
Jun 25, 2021 146.05 146.28 144.63 145.04 1,357,708 -0.40(-0.27%)
Jun 24, 2021 144.40 145.82 144.24 145.43 1,443,761 +2.43(+1.70%)
Jun 23, 2021 142.77 143.81 142.72 143.00 1,909,854 +0.59(+0.42%)
Jun 22, 2021 141.95 142.82 141.16 142.41 1,757,111 +0.67(+0.47%)
Jun 21, 2021 141.38 141.99 140.18 141.74 2,257,543 +0.52(+0.37%)
Jun 18, 2021 143.69 143.79 140.44 141.22 2,920,987 -3.46(-2.39%)
Jun 17, 2021 142.75 145.74 142.64 144.68 3,914,786 +1.54(+1.08%)
Jun 16, 2021 144.95 145.37 142.00 143.14 3,653,614 -1.25(-0.87%)
Jun 15, 2021 145.30 146.19 144.02 144.39 2,413,795 -1.30(-0.89%)
Jun 14, 2021 144.01 145.69 143.17 145.69 3,713,643 +2.04(+1.42%)
Jun 11, 2021 143.36 143.65 142.55 143.65 1,784,281 +0.72(+0.51%)
Jun 10, 2021 141.53 143.49 141.23 142.93 2,188,414 +1.51(+1.07%)
Jun 09, 2021 142.59 143.00 141.42 141.42 2,636,683 -0.70(-0.49%)
Jun 08, 2021 144.05 144.30 141.04 142.12 2,563,261 -0.82(-0.57%)
Jun 07, 2021 143.37 143.64 142.10 142.93 2,402,916 -1.12(-0.78%)
Jun 04, 2021 141.85 144.34 141.85 144.05 2,853,535 +3.41(+2.43%)
Jun 03, 2021 141.49 142.11 139.98 140.64 3,283,205 -2.46(-1.72%)
Jun 02, 2021 142.12 143.68 141.67 143.10 2,164,540 +0.87(+0.61%)
Jun 01, 2021 143.71 144.84 141.50 142.23 3,411,229 -0.40(-0.28%)
May 28, 2021 141.85 143.32 141.60 142.63 2,203,986 +1.31(+0.93%)
May 27, 2021 140.46 142.03 140.10 141.32 3,339,615 +0.63(+0.45%)
May 26, 2021 140.45 141.34 139.45 140.69 2,520,203 +0.34(+0.24%)
May 25, 2021 140.96 141.41 139.56 140.35 4,412,567 +0.41(+0.30%)
May 24, 2021 137.91 140.69 137.79 139.93 3,410,767 +3.45(+2.53%)
May 21, 2021 138.21 138.27 136.26 136.49 5,309,721 -0.76(-0.55%)
May 20, 2021 134.72 137.81 134.63 137.24 5,093,142 +3.52(+2.63%)
May 19, 2021 128.63 133.87 128.11 133.73 4,172,833 +2.56(+1.95%)
May 18, 2021 133.48 133.73 131.09 131.17 2,380,103 -1.06(-0.80%)
May 17, 2021 132.16 132.34 130.03 132.23 3,401,761 -1.16(-0.87%)
May 14, 2021 131.28 134.60 130.00 133.40 4,716,232 +4.00(+3.10%)
May 13, 2021 129.98 131.40 128.10 129.39 4,925,955 +1.63(+1.28%)
May 12, 2021 130.40 131.18 127.25 127.76 7,841,782 -5.43(-4.07%)
May 11, 2021 128.95 133.56 128.49 133.19 6,794,879 +0.18(+0.13%)
May 10, 2021 137.99 137.99 132.78 133.01 6,419,984 -6.19(-4.45%)
May 07, 2021 138.71 140.15 138.06 139.20 2,903,671 +1.89(+1.37%)
May 06, 2021 135.94 137.35 134.40 137.32 3,697,829 +1.12(+0.82%)
May 05, 2021 137.05 137.88 135.19 136.20 4,862,126 +0.85(+0.63%)
May 04, 2021 135.88 135.93 132.85 135.35 6,124,304 -2.32(-1.69%)
May 03, 2021 140.11 140.25 136.90 137.67 3,257,739 -1.45(-1.04%)
Apr 30, 2021 141.01 141.84 138.78 139.12 3,943,349 -3.99(-2.79%)
Apr 29, 2021 144.21 144.29 141.03 143.11 3,271,390 +0.92(+0.65%)
Apr 28, 2021 143.58 143.65 142.02 142.19 2,382,909 -2.19(-1.52%)
Apr 27, 2021 146.04 146.14 143.94 144.38 4,932,823 -1.09(-0.75%)
Apr 26, 2021 143.04 145.65 142.78 145.47 3,616,699 +2.62(+1.83%)
Apr 23, 2021 140.87 143.44 140.69 142.85 4,041,333 +2.56(+1.82%)
Apr 22, 2021 143.12 143.31 139.44 140.29 5,493,874 -3.12(-2.18%)
Apr 21, 2021 139.86 143.47 139.28 143.41 4,370,343 +3.67(+2.62%)
Apr 20, 2021 141.31 141.89 138.93 139.75 5,433,606 -2.02(-1.43%)
Apr 19, 2021 144.53 145.01 140.47 141.77 9,020,237 -3.83(-2.63%)
Apr 16, 2021 146.28 146.58 145.28 145.60 2,743,265 -0.69(-0.47%)
Apr 15, 2021 145.35 146.59 144.23 146.28 5,735,353 +2.41(+1.68%)
Apr 14, 2021 145.19 146.30 143.09 143.87 5,051,378 -1.60(-1.10%)
Apr 13, 2021 146.81 147.02 144.02 145.47 3,365,634 -0.23(-0.16%)
Apr 12, 2021 146.51 146.51 144.45 145.70 2,635,479 -1.58(-1.07%)
Apr 09, 2021 146.55 147.43 145.93 147.28 2,494,511 -0.46(-0.31%)
Apr 08, 2021 147.65 147.91 146.40 147.75 4,324,788 +1.66(+1.14%)
Apr 07, 2021 146.33 146.83 144.97 146.08 3,333,005 -0.09(-0.06%)
Apr 06, 2021 146.96 147.87 144.72 146.18 5,978,619 -1.65(-1.12%)
Apr 05, 2021 147.29 148.26 145.52 147.83 6,576,732 +2.92(+2.02%)
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.