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 (%)
May 28, 2021 418.96 423.29 418.22 421.26 746,223 +3.88(+0.93%)
May 27, 2021 414.87 419.48 413.78 417.39 1,130,723 +1.87(+0.45%)
May 26, 2021 414.83 417.44 411.86 415.52 853,288 +0.99(+0.24%)
May 25, 2021 416.33 417.66 412.19 414.52 1,494,003 +1.23(+0.30%)
May 24, 2021 407.33 415.53 406.97 413.30 1,154,814 +10.18(+2.53%)
May 21, 2021 408.21 408.37 402.44 403.11 1,797,760 -2.24(-0.55%)
May 20, 2021 397.91 407.03 397.62 405.35 1,724,431 +10.39(+2.63%)
May 19, 2021 379.90 395.37 378.36 394.96 1,412,833 +7.56(+1.95%)
May 18, 2021 394.22 394.97 387.19 387.41 805,853 -3.14(-0.81%)
May 17, 2021 390.34 390.88 384.03 390.55 1,151,765 -3.44(-0.87%)
May 14, 2021 387.73 397.55 383.96 393.99 1,596,817 +11.83(+3.10%)
May 13, 2021 383.89 388.08 378.33 382.16 1,667,825 +4.81(+1.27%)
May 12, 2021 385.15 387.43 375.83 377.35 2,655,063 -16.03(-4.07%)
May 11, 2021 380.87 394.47 379.50 393.38 2,300,604 +0.53(+0.13%)
May 10, 2021 407.54 407.54 392.16 392.85 2,173,672 -18.29(-4.45%)
May 07, 2021 409.69 413.94 407.76 411.14 983,122 +5.57(+1.37%)
May 06, 2021 401.52 405.66 396.95 405.57 1,252,007 +3.30(+0.82%)
May 05, 2021 404.78 407.24 399.29 402.27 1,646,214 +2.50(+0.63%)
May 04, 2021 401.32 401.48 392.37 399.76 2,073,561 -6.85(-1.69%)
May 03, 2021 413.81 414.24 404.35 406.62 1,103,002 -4.27(-1.04%)
Apr 30, 2021 416.47 418.93 409.90 410.89 1,335,135 -11.78(-2.79%)
Apr 29, 2021 425.92 426.17 416.54 422.67 1,107,624 +2.73(+0.65%)
Apr 28, 2021 424.06 424.26 419.46 419.95 806,803 -6.47(-1.52%)
Apr 27, 2021 431.33 431.64 425.13 426.42 1,670,150 -3.22(-0.75%)
Apr 26, 2021 422.46 430.18 421.70 429.64 1,224,538 +7.73(+1.83%)
Apr 23, 2021 416.05 423.66 415.55 421.91 1,368,310 +7.56(+1.82%)
Apr 22, 2021 422.70 423.27 411.84 414.36 1,860,110 -9.22(-2.18%)
Apr 21, 2021 413.07 423.73 411.37 423.58 1,479,706 +10.83(+2.62%)
Apr 20, 2021 417.35 419.08 410.32 412.75 1,839,705 -5.97(-1.43%)
Apr 19, 2021 426.86 428.29 414.87 418.72 3,054,063 -11.30(-2.63%)
Apr 16, 2021 432.05 432.94 429.08 430.02 928,812 -2.02(-0.47%)
Apr 15, 2021 429.29 432.94 425.99 432.05 1,941,870 +7.12(+1.67%)
Apr 14, 2021 428.84 432.09 422.61 424.93 1,710,291 -4.72(-1.10%)
Apr 13, 2021 433.62 434.23 425.37 429.65 1,139,533 -0.68(-0.16%)
Apr 12, 2021 432.73 432.73 426.64 430.33 892,318 -4.67(-1.07%)
Apr 09, 2021 432.84 435.44 431.02 435.01 844,589 -1.36(-0.31%)
Apr 08, 2021 436.09 436.87 432.38 436.37 1,464,282 +4.92(+1.14%)
Apr 07, 2021 432.19 433.67 428.18 431.45 1,128,485 -0.28(-0.07%)
Apr 06, 2021 434.04 436.72 427.44 431.74 2,024,235 -4.88(-1.12%)
Apr 05, 2021 435.02 437.89 429.81 436.62 2,226,743 +8.64(+2.02%)
Apr 01, 2021 419.99 428.22 419.83 427.98 2,526,578 +15.18(+3.68%)
Mar 31, 2021 406.76 415.93 405.97 412.80 2,042,663 +9.84(+2.44%)
Mar 30, 2021 400.74 403.80 398.20 402.96 1,459,008 -0.96(-0.24%)
Mar 29, 2021 406.38 407.93 399.08 403.92 2,239,039 -6.29(-1.53%)
Mar 26, 2021 391.22 410.96 390.95 410.21 2,223,274 +19.30(+4.94%)
Mar 25, 2021 384.47 392.81 380.51 390.91 1,909,515 +0.41(+0.11%)
Mar 24, 2021 402.52 404.15 390.31 390.50 2,264,481 -5.43(-1.37%)
Mar 23, 2021 408.19 408.92 394.11 395.93 1,934,023 -10.69(-2.63%)
Mar 22, 2021 403.08 411.38 401.56 406.62 1,073,521 +8.42(+2.12%)
Mar 19, 2021 394.12 401.71 389.10 398.20 2,268,727 +4.86(+1.24%)
Mar 18, 2021 404.61 405.41 392.88 393.34 2,075,369 -16.98(-4.14%)
Mar 17, 2021 399.62 413.53 396.58 410.31 1,979,855 +5.10(+1.26%)
Mar 16, 2021 404.77 411.64 402.85 405.21 2,326,741 +5.17(+1.29%)
Mar 15, 2021 393.88 400.59 391.02 400.04 1,335,991 +8.26(+2.11%)
Mar 12, 2021 388.71 392.50 385.91 391.78 1,081,625 -4.18(-1.06%)
Mar 11, 2021 391.27 398.21 389.21 395.96 1,264,441 +16.00(+4.21%)
Mar 10, 2021 393.95 394.07 379.96 379.96 1,394,611 -7.31(-1.89%)
Mar 09, 2021 377.83 389.88 376.71 387.27 1,416,237 +22.65(+6.21%)
Mar 08, 2021 384.92 386.49 364.48 364.62 2,518,829 -20.80(-5.40%)
Mar 05, 2021 382.80 386.72 364.95 385.42 2,163,765 +11.22(+3.00%)
Mar 04, 2021 391.84 393.69 368.64 374.19 2,478,589 -18.92(-4.81%)
Mar 03, 2021 405.95 406.82 389.43 393.11 1,512,934 -12.41(-3.06%)
Mar 02, 2021 419.75 419.75 405.07 405.52 1,087,857 -12.54(-3.00%)
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.