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

434.90 USD -0.16 (-0.04%)
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 399.27 401.14 390.12 391.42 920,500 -6.95(-1.74%)
Jan 28, 2021 397.67 404.09 394.54 398.37 1,123,281 +8.55(+2.19%)
Jan 27, 2021 404.00 404.05 388.23 389.82 1,796,147 -21.34(-5.19%)
Jan 26, 2021 418.18 418.18 411.12 411.16 407,218 -6.79(-1.62%)
Jan 25, 2021 420.84 421.92 409.90 417.95 561,129 +0.60(+0.14%)
Jan 22, 2021 421.10 422.92 417.13 417.35 556,000 -7.20(-1.70%)
Jan 21, 2021 422.47 426.25 418.12 424.55 847,475 +6.05(+1.45%)
Jan 20, 2021 424.56 425.99 417.52 418.50 616,510 -1.50(-0.36%)
Jan 19, 2021 412.75 420.28 411.78 420.00 838,238 +13.93(+3.43%)
Jan 15, 2021 414.04 414.50 403.74 406.07 801,300 -8.43(-2.03%)
Jan 14, 2021 410.94 419.26 410.94 414.50 582,814 +8.60(+2.12%)
Jan 13, 2021 408.99 409.88 404.30 405.90 400,012 +0.66(+0.16%)
Jan 12, 2021 405.39 409.16 401.71 405.24 1,501,312 +2.44(+0.61%)
Jan 11, 2021 395.30 405.99 395.00 402.80 543,496 +4.04(+1.01%)
Jan 08, 2021 404.26 406.11 394.08 398.76 706,600 +0.21(+0.05%)
Jan 07, 2021 389.68 399.53 389.68 398.55 602,711 +14.49(+3.77%)
Jan 06, 2021 381.10 391.61 380.57 384.06 1,070,051 -1.25(-0.32%)
Jan 05, 2021 377.29 385.31 377.00 385.31 555,857 +7.72(+2.04%)
Jan 04, 2021 381.64 389.78 374.86 377.59 828,648 -1.59(-0.42%)
Dec 31, 2020 379.18 379.18 379.18 386,595 +1.20(+0.32%)
Dec 30, 2020 373.81 378.61 373.46 377.98 386,595 +6.23(+1.68%)
Dec 29, 2020 374.63 374.63 367.63 371.75 444,920 -0.96(-0.26%)
Dec 28, 2020 377.50 377.70 372.16 372.71 369,487 -0.41(-0.11%)
Dec 24, 2020 371.79 373.29 370.67 373.12 191,400 +3.30(+0.89%)
Dec 23, 2020 373.23 373.85 369.50 369.82 418,156 -2.80(-0.75%)
Dec 22, 2020 373.26 373.50 369.51 372.62 222,863 -0.55(-0.15%)
Dec 21, 2020 370.10 373.49 366.97 373.17 599,340 -1.67(-0.45%)
Dec 18, 2020 377.58 378.28 372.89 374.84 386,700 -2.24(-0.59%)
Dec 17, 2020 378.86 378.86 375.43 377.08 411,962 +0.69(+0.18%)
Dec 16, 2020 377.94 377.94 373.41 376.39 447,542 +0.22(+0.06%)
Dec 15, 2020 376.00 377.42 373.53 376.17 368,653 +5.17(+1.39%)
Dec 14, 2020 370.32 373.24 369.50 371.00 437,289 +3.35(+0.91%)
Dec 11, 2020 368.63 370.23 363.61 367.65 535,500 -3.61(-0.97%)
Dec 10, 2020 368.60 374.45 367.36 371.26 655,015 -0.52(-0.14%)
Dec 09, 2020 381.11 383.65 369.52 371.78 649,917 -10.78(-2.82%)
Dec 08, 2020 381.06 384.05 379.19 382.56 401,034 +1.23(+0.32%)
Dec 07, 2020 381.56 381.60 377.70 381.33 551,942 +1.92(+0.51%)
Dec 04, 2020 371.00 379.64 370.41 379.41 541,400 +10.07(+2.73%)
Dec 03, 2020 371.00 373.17 368.84 369.34 363,749 +0.48(+0.13%)
Dec 02, 2020 366.75 370.68 366.38 368.86 713,733 +1.08(+0.29%)
Dec 01, 2020 365.00 370.11 363.81 367.78 668,385 +5.97(+1.65%)
Nov 30, 2020 358.27 362.23 353.74 361.81 622,690 +4.14(+1.16%)
Nov 27, 2020 355.70 359.76 355.70 357.67 571,000 +4.21(+1.19%)
Nov 25, 2020 354.76 356.18 352.00 353.46 324,600 -0.78(-0.22%)
Nov 24, 2020 354.85 354.87 348.78 354.24 609,964 +1.92(+0.54%)
Nov 23, 2020 348.92 353.55 347.80 352.32 462,070 +4.95(+1.42%)
Nov 20, 2020 349.12 352.07 346.96 347.37 457,100 -1.63(-0.47%)
Nov 19, 2020 342.69 349.33 341.12 349.00 352,136 +5.08(+1.48%)
Nov 18, 2020 347.11 349.50 343.70 343.92 453,755 -2.58(-0.74%)
Nov 17, 2020 348.14 348.24 343.93 346.50 457,154 -2.88(-0.82%)
Nov 16, 2020 343.69 349.38 342.75 349.38 485,423 +8.48(+2.49%)
Nov 13, 2020 340.78 343.74 338.46 340.90 356,900 +4.13(+1.23%)
Nov 12, 2020 341.52 342.33 334.98 336.77 401,201 -4.21(-1.23%)
Nov 11, 2020 334.20 341.58 334.17 340.98 556,397 +11.86(+3.60%)
Nov 10, 2020 336.26 337.70 328.27 329.12 620,820 -10.18(-3.00%)
Nov 09, 2020 350.91 353.77 339.28 339.30 640,323 -4.00(-1.17%)
Nov 06, 2020 336.99 344.55 335.90 343.30 671,900 +5.51(+1.63%)
Nov 05, 2020 332.61 338.63 332.31 337.79 934,968 +14.52(+4.49%)
Nov 04, 2020 319.01 324.95 315.20 323.27 1,006,935 +10.92(+3.50%)
Nov 03, 2020 309.27 315.00 309.21 312.35 445,431 +5.78(+1.89%)
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.