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 (%)
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%)
Sep 01, 2021 458.67 459.13 453.89 453.89 558,401 -2.49(-0.54%)
Aug 31, 2021 460.55 461.17 452.82 456.38 720,869 -3.67(-0.80%)
Aug 30, 2021 461.01 464.51 458.41 460.05 861,067 +0.92(+0.20%)
Aug 27, 2021 450.79 459.68 450.16 459.14 822,267 +8.60(+1.91%)
Aug 26, 2021 449.58 452.30 446.86 450.54 780,766 +0.42(+0.09%)
Aug 25, 2021 448.48 453.44 448.23 450.12 777,697 +3.40(+0.76%)
Aug 24, 2021 448.01 449.37 445.95 446.72 568,730 +0.00(+0.00%)
Aug 23, 2021 439.00 447.31 439.00 446.72 745,901 +12.23(+2.82%)
Aug 20, 2021 432.40 435.26 429.31 434.49 614,995 +3.24(+0.75%)
Aug 19, 2021 425.06 433.61 421.76 431.25 743,984 +3.51(+0.82%)
Aug 18, 2021 432.87 435.52 427.18 427.74 642,701 -5.73(-1.32%)
Aug 17, 2021 438.36 438.36 429.42 433.47 632,841 -8.56(-1.94%)
Aug 16, 2021 442.00 443.17 438.33 442.03 391,201 -1.65(-0.37%)
Aug 13, 2021 439.89 443.75 439.51 443.68 362,516 +2.77(+0.63%)
Aug 12, 2021 444.23 444.23 437.25 440.91 523,672 -4.79(-1.07%)
Aug 11, 2021 448.44 449.07 440.46 445.69 443,478 -1.53(-0.34%)
Aug 10, 2021 453.15 453.93 443.96 447.23 1,238,351 -5.25(-1.16%)
Aug 09, 2021 455.85 456.12 450.57 452.48 364,517 -1.54(-0.34%)
Aug 06, 2021 453.61 456.30 452.83 454.02 421,668 -2.27(-0.50%)
Aug 05, 2021 458.41 459.49 453.70 456.29 485,700 +0.08(+0.02%)
Aug 04, 2021 452.49 458.41 451.82 456.21 556,103 +4.60(+1.02%)
Aug 03, 2021 449.19 451.61 443.94 451.61 604,946 +3.47(+0.77%)
Aug 02, 2021 449.65 453.76 447.10 448.14 979,432 +2.76(+0.62%)
Jul 30, 2021 437.77 446.29 437.77 445.38 793,570 +3.62(+0.82%)
Jul 29, 2021 434.58 443.12 434.42 441.77 787,780 +8.83(+2.04%)
Jul 28, 2021 427.53 434.76 425.47 432.94 782,987 +6.96(+1.63%)
Jul 27, 2021 432.70 432.70 416.98 425.98 857,847 -7.96(-1.84%)
Jul 26, 2021 432.14 434.90 431.06 433.94 383,605 +0.14(+0.03%)
Jul 23, 2021 433.62 434.23 428.45 433.80 448,805 +2.20(+0.51%)
Jul 22, 2021 431.99 433.97 428.40 431.60 405,237 -2.56(-0.59%)
Jul 21, 2021 422.84 434.37 422.84 434.16 697,456 +12.94(+3.07%)
Jul 20, 2021 417.56 424.43 412.33 421.23 1,094,627 +5.66(+1.36%)
Jul 19, 2021 410.30 416.25 407.95 415.56 1,391,486 -0.42(-0.10%)
Jul 16, 2021 426.55 428.70 414.99 415.98 879,354 -9.24(-2.17%)
Jul 15, 2021 432.78 433.20 422.00 425.23 908,589 -9.65(-2.22%)
Jul 14, 2021 439.88 443.61 433.63 434.88 771,604 -2.02(-0.46%)
Jul 13, 2021 436.81 438.78 434.57 436.89 725,734 -1.76(-0.40%)
Jul 12, 2021 434.94 438.65 433.29 438.65 1,384,450 +5.56(+1.28%)
Jul 09, 2021 427.55 433.90 424.46 433.09 626,824 +6.95(+1.63%)
Jul 08, 2021 422.59 428.18 419.36 426.14 683,918 -5.55(-1.28%)
Jul 07, 2021 441.08 441.12 429.87 431.69 645,749 -6.64(-1.51%)
Jul 06, 2021 440.27 441.69 432.74 438.33 684,610 -0.75(-0.17%)
Jul 02, 2021 439.12 440.14 435.64 439.08 624,771 +2.66(+0.61%)
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.