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

218.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 416.56 419.01 409.99 410.98 1,334,852 -11.78(-2.79%)
Apr 29, 2021 426.00 426.26 416.63 422.76 1,107,389 +2.73(+0.65%)
Apr 28, 2021 424.14 424.35 419.55 420.04 806,632 -6.48(-1.52%)
Apr 27, 2021 431.42 431.73 425.22 426.51 1,669,796 -3.22(-0.75%)
Apr 26, 2021 422.55 430.27 421.79 429.74 1,224,279 +7.73(+1.83%)
Apr 23, 2021 416.14 423.75 415.63 422.00 1,368,020 +7.56(+1.82%)
Apr 22, 2021 422.79 423.36 411.92 414.45 1,859,716 -9.22(-2.18%)
Apr 21, 2021 413.16 423.82 411.46 423.67 1,479,393 +10.83(+2.62%)
Apr 20, 2021 417.44 419.17 410.40 412.84 1,839,315 -5.97(-1.43%)
Apr 19, 2021 426.95 428.38 414.96 418.81 3,053,415 -11.31(-2.63%)
Apr 16, 2021 432.14 433.03 429.17 430.12 928,615 -2.02(-0.47%)
Apr 15, 2021 429.38 433.04 426.08 432.14 1,941,458 +7.12(+1.67%)
Apr 14, 2021 428.93 432.18 422.69 425.02 1,709,928 -4.72(-1.10%)
Apr 13, 2021 433.71 434.32 425.46 429.75 1,139,291 -0.68(-0.16%)
Apr 12, 2021 432.82 432.82 426.73 430.43 892,128 -4.67(-1.07%)
Apr 09, 2021 432.93 435.53 431.11 435.10 844,410 -1.36(-0.31%)
Apr 08, 2021 436.18 436.96 432.47 436.46 1,463,972 +4.92(+1.14%)
Apr 07, 2021 432.28 433.76 428.27 431.55 1,128,246 -0.28(-0.07%)
Apr 06, 2021 434.13 436.81 427.53 431.83 2,023,806 -4.88(-1.12%)
Apr 05, 2021 435.11 437.98 429.90 436.71 2,226,271 +8.64(+2.02%)
Apr 01, 2021 420.07 428.31 419.92 428.07 2,526,042 +15.18(+3.68%)
Mar 31, 2021 406.85 416.01 406.05 412.89 2,042,230 +9.84(+2.44%)
Mar 30, 2021 400.82 403.89 398.28 403.04 1,458,699 -0.96(-0.24%)
Mar 29, 2021 406.46 408.02 399.17 404.01 2,238,564 -6.29(-1.53%)
Mar 26, 2021 391.30 411.05 391.04 410.30 2,222,802 +19.30(+4.94%)
Mar 25, 2021 384.55 392.90 380.59 391.00 1,909,110 +0.42(+0.11%)
Mar 24, 2021 402.61 404.24 390.40 390.58 2,264,001 -5.43(-1.37%)
Mar 23, 2021 408.28 409.00 394.19 396.02 1,933,613 -10.69(-2.63%)
Mar 22, 2021 403.17 411.47 401.64 406.71 1,073,294 +8.43(+2.12%)
Mar 19, 2021 394.21 401.80 389.18 398.28 2,268,246 +4.86(+1.24%)
Mar 18, 2021 404.69 405.49 392.96 393.42 2,074,929 -16.98(-4.14%)
Mar 17, 2021 399.70 413.62 396.67 410.40 1,979,435 +5.10(+1.26%)
Mar 16, 2021 404.86 411.73 402.94 405.30 2,326,247 +5.17(+1.29%)
Mar 15, 2021 393.96 400.67 391.11 400.13 1,335,707 +8.26(+2.11%)
Mar 12, 2021 388.79 392.58 385.99 391.87 1,081,396 -4.18(-1.06%)
Mar 11, 2021 391.35 398.30 389.29 396.05 1,264,173 +16.00(+4.21%)
Mar 10, 2021 394.03 394.16 380.05 380.05 1,394,315 -7.31(-1.89%)
Mar 09, 2021 377.91 389.96 376.79 387.36 1,415,937 +22.66(+6.21%)
Mar 08, 2021 385.00 386.57 364.55 364.70 2,518,294 -20.80(-5.40%)
Mar 05, 2021 382.88 386.80 365.03 385.50 2,163,306 +11.23(+3.00%)
Mar 04, 2021 391.92 393.77 368.72 374.27 2,478,063 -18.93(-4.81%)
Mar 03, 2021 406.04 406.91 389.51 393.20 1,512,613 -12.41(-3.06%)
Mar 02, 2021 419.84 419.84 405.15 405.61 1,087,626 -12.54(-3.00%)
Mar 01, 2021 411.37 418.58 408.25 418.15 794,870 +12.92(+3.19%)
Feb 26, 2021 402.69 408.97 394.67 405.23 1,563,296 +9.03(+2.28%)
Feb 25, 2021 415.23 417.98 394.56 396.20 1,813,990 -23.93(-5.70%)
Feb 24, 2021 404.39 420.58 400.75 420.13 1,078,174 +13.20(+3.24%)
Feb 23, 2021 402.48 410.00 390.81 406.93 1,381,720 -3.08(-0.75%)
Feb 22, 2021 419.90 422.85 408.57 410.01 908,615 -15.42(-3.62%)
Feb 19, 2021 421.71 427.95 420.85 425.43 773,057 +10.01(+2.41%)
Feb 18, 2021 414.52 417.34 410.22 415.42 771,600 -4.32(-1.03%)
Feb 17, 2021 422.12 424.95 413.98 419.73 955,172 -7.32(-1.71%)
Feb 16, 2021 429.16 431.53 425.22 427.05 1,079,381 +2.14(+0.50%)
Feb 12, 2021 418.49 425.74 416.35 424.91 660,401 +5.19(+1.24%)
Feb 11, 2021 409.03 420.02 409.03 419.72 723,191 +14.04(+3.46%)
Feb 10, 2021 408.23 410.36 400.47 405.68 761,297 +0.80(+0.20%)
Feb 09, 2021 404.90 407.74 402.62 404.88 474,437 -1.20(-0.29%)
Feb 08, 2021 396.90 406.38 396.88 406.08 667,372 +11.83(+3.00%)
Feb 05, 2021 399.92 399.92 393.65 394.25 501,551 -2.71(-0.68%)
Feb 04, 2021 392.49 397.27 389.73 396.96 628,354 +3.23(+0.82%)
Feb 03, 2021 403.43 404.59 392.68 393.73 943,841 -8.17(-2.03%)
Feb 02, 2021 402.08 402.40 396.47 401.90 833,112 +6.42(+1.62%)
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.