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

435.60 USD +2.19 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 434.71 435.60 432.26 435.60 588,411 +2.19(+0.51%)
Jun 10, 2021 429.17 435.10 428.27 433.41 721,684 +4.41(+1.03%)
Jun 09, 2021 432.55 433.80 429.00 429.00 869,166 -2.12(-0.49%)
Jun 08, 2021 436.98 437.74 427.87 431.12 844,963 -2.48(-0.57%)
Jun 07, 2021 434.93 435.73 431.08 433.60 792,106 -3.40(-0.78%)
Jun 04, 2021 430.30 437.87 430.30 437.00 940,650 +10.36(+2.43%)
Jun 03, 2021 429.23 431.10 424.64 426.64 1,082,288 -7.46(-1.72%)
Jun 02, 2021 431.14 435.86 429.77 434.10 713,527 +2.89(+0.67%)
Jun 01, 2021 435.95 439.39 429.24 431.21 1,124,490 -1.47(-0.34%)
May 28, 2021 430.32 434.76 429.56 432.68 726,530 +3.98(+0.93%)
May 27, 2021 426.11 430.85 425.00 428.70 1,100,883 +1.80(+0.42%)
May 26, 2021 426.07 428.75 423.02 426.90 830,769 +1.14(+0.27%)
May 25, 2021 427.62 428.98 423.36 425.76 1,454,130 +1.26(+0.30%)
May 24, 2021 418.37 426.79 418.00 424.50 1,124,338 +10.46(+2.53%)
May 21, 2021 419.28 419.44 413.35 414.04 1,750,316 -2.30(-0.55%)
May 20, 2021 408.70 418.06 408.40 416.34 1,678,922 +10.67(+2.63%)
May 19, 2021 390.20 406.09 388.62 405.67 1,375,548 +7.76(+1.95%)
May 18, 2021 404.91 405.68 397.68 397.91 784,586 -3.23(-0.81%)
May 17, 2021 400.92 401.48 394.44 401.14 1,121,369 -3.53(-0.87%)
May 14, 2021 398.24 408.33 394.37 404.67 1,554,676 +12.15(+3.10%)
May 13, 2021 394.30 398.60 388.59 392.52 1,623,810 +4.94(+1.27%)
May 12, 2021 395.59 397.93 386.02 387.58 2,584,994 -16.46(-4.07%)
May 11, 2021 391.19 405.16 389.79 404.04 2,239,889 +0.54(+0.13%)
May 10, 2021 418.59 418.59 402.79 403.50 2,116,307 -18.78(-4.45%)
May 07, 2021 420.80 425.16 418.81 422.28 957,177 +5.72(+1.37%)
May 06, 2021 412.40 416.66 407.71 416.56 1,218,966 +3.39(+0.82%)
May 05, 2021 415.75 418.28 410.11 413.17 1,602,769 +2.57(+0.63%)
May 04, 2021 412.20 412.36 403.01 410.60 2,018,838 -7.04(-1.69%)
May 03, 2021 425.03 425.47 415.31 417.64 1,073,893 -4.39(-1.04%)
Apr 30, 2021 427.76 430.28 421.01 422.03 1,299,900 -12.10(-2.79%)
Apr 29, 2021 437.46 437.72 427.83 434.13 1,078,393 +2.80(+0.65%)
Apr 28, 2021 435.55 435.76 430.83 431.33 785,511 -6.65(-1.52%)
Apr 27, 2021 443.02 443.34 436.65 437.98 1,626,074 -3.31(-0.75%)
Apr 26, 2021 433.91 441.84 433.13 441.29 1,192,222 +7.94(+1.83%)
Apr 23, 2021 427.33 435.14 426.81 433.35 1,332,200 +7.76(+1.82%)
Apr 22, 2021 434.16 434.74 423.00 425.59 1,811,021 -9.47(-2.18%)
Apr 21, 2021 424.27 435.22 422.52 435.06 1,440,656 +11.12(+2.62%)
Apr 20, 2021 428.66 430.44 421.44 423.94 1,791,154 -6.13(-1.43%)
Apr 19, 2021 438.43 439.90 426.12 430.07 2,973,464 -11.61(-2.63%)
Apr 16, 2021 443.76 444.67 440.71 441.68 904,300 -2.08(-0.47%)
Apr 15, 2021 440.93 444.68 437.54 443.76 1,890,623 +7.31(+1.67%)
Apr 14, 2021 440.46 443.80 434.06 436.45 1,665,155 -4.85(-1.10%)
Apr 13, 2021 445.37 446.00 436.90 441.30 1,109,460 -0.70(-0.16%)
Apr 12, 2021 444.46 444.46 438.20 442.00 868,769 -4.80(-1.07%)
Apr 09, 2021 444.57 447.24 442.70 446.80 822,300 -1.40(-0.31%)
Apr 08, 2021 447.91 448.71 444.10 448.20 1,425,639 +5.05(+1.14%)
Apr 07, 2021 443.90 445.42 439.79 443.15 1,098,704 -0.29(-0.07%)
Apr 06, 2021 445.80 448.56 439.03 443.44 1,970,814 -5.01(-1.12%)
Apr 05, 2021 446.81 449.76 441.46 448.45 2,167,975 +8.87(+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.