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 (%)
Nov 30, 2021 524.30 529.22 512.73 517.15 1,112,835 -9.23(-1.75%)
Nov 29, 2021 514.40 527.55 512.47 526.37 822,761 +19.49(+3.84%)
Nov 26, 2021 511.56 516.19 503.16 506.89 835,121 -14.51(-2.78%)
Nov 24, 2021 511.69 521.66 506.57 521.40 722,250 +5.67(+1.10%)
Nov 23, 2021 517.26 520.74 513.96 515.73 826,465 -2.08(-0.40%)
Nov 22, 2021 528.45 535.60 517.11 517.81 1,508,628 -7.61(-1.45%)
Nov 19, 2021 524.05 528.98 521.44 525.43 1,161,979 +1.46(+0.28%)
Nov 18, 2021 524.72 524.15 522.70 523.97 682,215 +8.62(+1.67%)
Nov 17, 2021 519.23 519.23 512.83 515.35 537,576 -3.62(-0.70%)
Nov 16, 2021 509.00 519.90 508.38 518.97 687,056 +7.66(+1.50%)
Nov 15, 2021 515.52 515.52 506.05 511.31 790,305 -0.38(-0.07%)
Nov 12, 2021 508.49 514.11 505.69 511.69 672,205 +4.95(+0.98%)
Nov 11, 2021 504.45 507.94 500.55 506.73 778,337 +10.50(+2.11%)
Nov 10, 2021 501.72 496.24 1,342,180 -15.08(-2.95%)
Nov 09, 2021 516.42 517.00 505.81 511.32 928,397 +0.00(+0.00%)
Nov 08, 2021 507.62 514.65 505.79 511.32 996,530 +6.82(+1.35%)
Nov 05, 2021 502.06 508.37 499.49 504.50 1,546,901 +5.54(+1.11%)
Nov 04, 2021 488.17 501.19 485.51 498.95 1,392,094 +16.24(+3.36%)
Nov 03, 2021 477.83 483.30 475.98 482.71 741,941 +5.50(+1.15%)
Nov 02, 2021 471.10 477.23 471.10 477.21 757,941 +5.86(+1.24%)
Nov 01, 2021 464.34 471.46 465.82 471.35 868,939 +7.56(+1.63%)
Oct 29, 2021 457.83 463.85 463.79 728,559 +2.06(+0.45%)
Oct 28, 2021 457.57 461.73 1,117,918 +10.18(+2.25%)
Oct 27, 2021 452.04 456.84 449.94 451.54 1,100,594 -3.26(-0.72%)
Oct 26, 2021 458.02 454.81 641,080 +0.34(+0.08%)
Oct 25, 2021 453.67 454.46 574,683 +3.10(+0.69%)
Oct 22, 2021 454.08 458.77 450.59 451.37 1,120,392 -5.12(-1.12%)
Oct 21, 2021 449.03 457.07 448.83 456.49 444,707 +4.55(+1.01%)
Oct 20, 2021 451.24 453.70 449.98 451.93 429,454 -0.94(-0.21%)
Oct 19, 2021 448.42 452.87 446.37 452.87 475,593 +5.48(+1.23%)
Oct 18, 2021 441.18 447.54 438.64 447.39 461,438 +3.58(+0.81%)
Oct 15, 2021 444.11 445.14 441.57 443.81 559,229 +2.94(+0.67%)
Oct 14, 2021 435.48 440.91 434.28 440.87 848,103 +13.27(+3.10%)
Oct 13, 2021 428.23 430.26 426.21 427.60 599,230 +2.45(+0.58%)
Oct 12, 2021 433.24 433.88 423.36 425.15 1,092,222 -5.38(-1.25%)
Oct 11, 2021 431.71 437.82 430.37 430.52 522,284 -2.90(-0.67%)
Oct 08, 2021 439.49 440.05 433.07 433.43 570,662 -4.48(-1.02%)
Oct 07, 2021 438.44 443.72 437.36 437.91 652,768 +5.06(+1.17%)
Oct 06, 2021 426.37 433.18 424.90 432.85 1,163,672 +1.68(+0.39%)
Oct 05, 2021 426.77 434.16 426.06 431.17 1,076,465 +6.43(+1.51%)
Oct 04, 2021 433.71 433.97 423.44 424.74 1,419,557 -11.23(-2.58%)
Oct 01, 2021 437.41 438.23 428.81 435.97 1,062,633 +0.28(+0.06%)
Sep 30, 2021 439.99 442.87 435.57 435.68 1,546,762 -0.18(-0.04%)
Sep 29, 2021 443.83 445.13 435.01 435.86 2,311,683 -6.99(-1.58%)
Sep 28, 2021 452.17 454.80 442.85 442.85 1,857,411 -18.03(-3.91%)
Sep 27, 2021 457.05 462.68 454.35 460.88 457,067 -1.12(-0.24%)
Sep 24, 2021 459.02 462.99 458.29 462.00 406,573 -0.53(-0.11%)
Sep 23, 2021 458.61 463.99 456.97 462.53 823,097 +6.08(+1.33%)
Sep 22, 2021 450.69 457.50 449.04 456.45 447,550 +9.28(+2.08%)
Sep 21, 2021 449.19 450.52 443.10 447.17 757,113 +1.32(+0.30%)
Sep 20, 2021 447.42 449.16 439.28 445.85 1,068,581 -11.32(-2.48%)
Sep 17, 2021 463.35 463.35 455.10 457.17 829,804 -7.41(-1.59%)
Sep 16, 2021 460.34 466.13 458.43 464.58 566,040 +0.89(+0.19%)
Sep 15, 2021 461.40 463.70 457.49 463.69 1,289,316 +2.65(+0.58%)
Sep 14, 2021 462.20 464.54 458.93 461.04 882,958 +0.02(+0.00%)
Sep 13, 2021 461.24 461.97 454.78 461.02 969,127 +4.38(+0.96%)
Sep 10, 2021 456.77 463.58 456.60 456.64 1,012,220 +3.60(+0.79%)
Sep 09, 2021 451.15 455.73 450.88 453.05 1,340,822 +1.59(+0.35%)
Sep 08, 2021 455.22 455.69 447.52 451.46 1,055,519 -5.86(-1.28%)
Sep 07, 2021 459.24 459.25 454.61 457.31 561,022 -1.69(-0.37%)
Sep 03, 2021 455.67 460.79 454.65 459.00 463,835 +3.41(+0.75%)
Sep 02, 2021 456.05 456.99 453.82 455.59 513,416 +1.70(+0.37%)
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.