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 (%)
Oct 29, 2021 457.92 463.94 463.88 728,404 +2.06(+0.45%)
Oct 28, 2021 457.67 461.82 1,117,680 +10.18(+2.25%)
Oct 27, 2021 452.14 456.94 450.04 451.64 1,100,360 -3.26(-0.72%)
Oct 26, 2021 458.12 454.90 640,944 +0.34(+0.08%)
Oct 25, 2021 453.77 454.56 574,561 +3.10(+0.69%)
Oct 22, 2021 454.18 458.87 450.68 451.46 1,120,154 -5.12(-1.12%)
Oct 21, 2021 449.13 457.17 448.92 456.58 444,613 +4.56(+1.01%)
Oct 20, 2021 451.34 453.80 450.07 452.03 429,363 -0.94(-0.21%)
Oct 19, 2021 448.51 452.97 446.47 452.97 475,492 +5.48(+1.23%)
Oct 18, 2021 441.27 447.63 438.74 447.49 461,340 +3.58(+0.81%)
Oct 15, 2021 444.20 445.24 441.66 443.91 559,111 +2.94(+0.67%)
Oct 14, 2021 435.58 441.00 434.37 440.97 847,923 +13.27(+3.10%)
Oct 13, 2021 428.32 430.35 426.30 427.69 599,103 +2.45(+0.58%)
Oct 12, 2021 433.33 433.97 423.45 425.24 1,091,990 -5.38(-1.25%)
Oct 11, 2021 431.80 437.92 430.46 430.62 522,173 -2.90(-0.67%)
Oct 08, 2021 439.58 440.14 433.17 433.52 570,541 -4.49(-1.02%)
Oct 07, 2021 438.53 443.81 437.45 438.00 652,630 +5.06(+1.17%)
Oct 06, 2021 426.46 433.27 424.99 432.94 1,163,425 +1.68(+0.39%)
Oct 05, 2021 426.86 434.25 426.15 431.26 1,076,236 +6.43(+1.51%)
Oct 04, 2021 433.80 434.07 423.53 424.83 1,419,255 -11.23(-2.58%)
Oct 01, 2021 437.51 438.33 428.90 436.06 1,062,407 +0.28(+0.07%)
Sep 30, 2021 440.09 442.96 435.66 435.78 1,546,433 -0.18(-0.04%)
Sep 29, 2021 443.93 445.23 435.10 435.95 2,311,193 -6.99(-1.58%)
Sep 28, 2021 452.26 454.89 442.94 442.94 1,857,017 -18.03(-3.91%)
Sep 27, 2021 457.15 462.78 454.44 460.97 456,970 -1.12(-0.24%)
Sep 24, 2021 459.12 463.08 458.38 462.10 406,486 -0.53(-0.11%)
Sep 23, 2021 458.71 464.09 457.06 462.63 822,922 +6.08(+1.33%)
Sep 22, 2021 450.78 457.60 449.13 456.54 447,455 +9.28(+2.08%)
Sep 21, 2021 449.28 450.62 443.20 447.26 756,953 +1.32(+0.30%)
Sep 20, 2021 447.52 449.25 439.38 445.95 1,068,354 -11.32(-2.48%)
Sep 17, 2021 463.45 463.45 455.20 457.26 829,628 -7.41(-1.59%)
Sep 16, 2021 460.43 466.23 458.52 464.68 565,920 +0.89(+0.19%)
Sep 15, 2021 461.50 463.80 457.59 463.79 1,289,043 +2.65(+0.58%)
Sep 14, 2021 462.30 464.64 459.03 461.14 882,771 +0.02(+0.00%)
Sep 13, 2021 461.34 462.07 454.88 461.12 968,921 +4.38(+0.96%)
Sep 10, 2021 456.87 463.68 456.70 456.74 1,012,005 +3.60(+0.79%)
Sep 09, 2021 451.25 455.82 450.98 453.14 1,340,537 +1.59(+0.35%)
Sep 08, 2021 455.31 455.78 447.61 451.55 1,055,295 -5.86(-1.28%)
Sep 07, 2021 459.33 459.35 454.70 457.41 560,903 -1.69(-0.37%)
Sep 03, 2021 455.76 460.88 454.75 459.10 463,736 +3.41(+0.75%)
Sep 02, 2021 456.14 457.09 453.92 455.69 513,307 +1.70(+0.37%)
Sep 01, 2021 458.77 459.23 453.99 453.99 558,283 -2.49(-0.54%)
Aug 31, 2021 460.65 461.26 452.92 456.48 720,716 -3.68(-0.80%)
Aug 30, 2021 461.11 464.61 458.50 460.15 860,884 +0.92(+0.20%)
Aug 27, 2021 450.89 459.78 450.25 459.24 822,093 +8.60(+1.91%)
Aug 26, 2021 449.68 452.39 446.95 450.64 780,600 +0.42(+0.09%)
Aug 25, 2021 448.58 453.54 448.32 450.22 777,532 +3.40(+0.76%)
Aug 24, 2021 448.10 449.47 446.04 446.81 568,609 +0.00(+0.00%)
Aug 23, 2021 439.09 447.41 439.09 446.81 745,742 +12.24(+2.82%)
Aug 20, 2021 432.49 435.35 429.40 434.58 614,865 +3.24(+0.75%)
Aug 19, 2021 425.15 433.70 421.85 431.34 743,826 +3.51(+0.82%)
Aug 18, 2021 432.96 435.61 427.26 427.83 642,565 -5.73(-1.32%)
Aug 17, 2021 438.45 438.45 429.51 433.56 632,707 -8.56(-1.94%)
Aug 16, 2021 442.10 443.26 438.42 442.12 391,118 -1.65(-0.37%)
Aug 13, 2021 439.99 443.84 439.61 443.77 362,439 +2.77(+0.63%)
Aug 12, 2021 444.33 444.33 437.35 441.00 523,561 -4.79(-1.07%)
Aug 11, 2021 448.54 449.16 440.55 445.79 443,384 -1.53(-0.34%)
Aug 10, 2021 453.25 454.03 444.05 447.32 1,238,088 -5.25(-1.16%)
Aug 09, 2021 455.95 456.21 450.67 452.58 364,440 -1.54(-0.34%)
Aug 06, 2021 453.71 456.40 452.93 454.12 421,579 -2.27(-0.50%)
Aug 05, 2021 458.50 459.59 453.80 456.39 485,597 +0.08(+0.02%)
Aug 04, 2021 452.59 458.50 451.91 456.31 555,986 +4.60(+1.02%)
Aug 03, 2021 449.29 451.71 444.04 451.71 604,817 +3.47(+0.77%)
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.