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 (%)
Dec 31, 2021 533.21 536.75 530.99 531.05 414,449 -1.61(-0.30%)
Dec 30, 2021 537.60 539.84 531.00 532.66 462,396 -6.10(-1.13%)
Dec 29, 2021 537.73 542.12 535.46 538.75 425,800 +0.82(+0.15%)
Dec 28, 2021 546.45 546.45 535.45 537.93 672,572 -6.00(-1.10%)
Dec 27, 2021 531.36 544.05 531.23 543.93 852,600 +14.51(+2.74%)
Dec 23, 2021 525.40 532.85 525.39 529.42 715,188 +5.07(+0.97%)
Dec 22, 2021 516.29 524.35 513.61 524.35 726,885 +5.39(+1.04%)
Dec 21, 2021 512.18 519.21 505.18 518.96 551,578 +18.07(+3.61%)
Dec 20, 2021 497.50 504.79 495.43 500.89 730,506 -3.96(-0.78%)
Dec 17, 2021 501.06 512.89 499.38 504.84 921,111 -1.19(-0.24%)
Dec 16, 2021 531.27 532.77 503.00 506.04 952,372 -23.08(-4.36%)
Dec 15, 2021 511.42 529.60 504.55 529.12 795,429 +18.74(+3.67%)
Dec 14, 2021 506.56 513.08 503.74 510.38 983,332 -2.47(-0.48%)
Dec 13, 2021 528.97 529.20 511.95 512.85 778,289 -14.03(-2.66%)
Dec 10, 2021 531.70 534.23 520.43 526.89 689,143 +4.93(+0.94%)
Dec 09, 2021 531.09 536.39 521.50 521.96 570,777 -12.29(-2.30%)
Dec 08, 2021 534.89 535.36 528.73 534.25 568,088 -3.50(-0.65%)
Dec 07, 2021 523.36 538.80 523.36 537.75 917,546 +25.83(+5.05%)
Dec 06, 2021 511.57 513.48 495.89 511.91 710,958 -0.65(-0.13%)
Dec 03, 2021 521.14 526.30 506.81 512.57 849,592 -1.30(-0.25%)
Dec 02, 2021 507.84 512.73 506.07 513.87 1,062,605 +0.74(+0.14%)
Dec 01, 2021 524.84 534.11 513.10 513.12 1,061,908 -4.13(-0.80%)
Nov 30, 2021 524.41 529.33 512.84 517.26 1,112,599 -9.23(-1.75%)
Nov 29, 2021 514.51 527.66 512.58 526.49 822,586 +19.49(+3.84%)
Nov 26, 2021 511.67 516.30 503.26 507.00 834,944 -14.51(-2.78%)
Nov 24, 2021 511.80 521.77 506.67 521.51 722,097 +5.67(+1.10%)
Nov 23, 2021 517.37 520.85 514.07 515.84 826,290 -2.08(-0.40%)
Nov 22, 2021 528.56 535.71 517.22 517.92 1,508,308 -7.61(-1.45%)
Nov 19, 2021 524.16 529.10 521.55 525.54 1,161,733 +1.46(+0.28%)
Nov 18, 2021 524.83 524.26 522.81 524.08 682,070 +8.62(+1.67%)
Nov 17, 2021 519.34 519.34 512.94 515.46 537,461 -3.62(-0.70%)
Nov 16, 2021 509.11 520.01 508.49 519.08 686,911 +7.66(+1.50%)
Nov 15, 2021 515.63 515.63 506.16 511.42 790,138 -0.38(-0.07%)
Nov 12, 2021 508.60 514.22 505.80 511.80 672,063 +4.95(+0.98%)
Nov 11, 2021 504.55 508.05 500.65 506.84 778,172 +10.50(+2.11%)
Nov 10, 2021 501.83 496.34 1,341,895 -15.08(-2.95%)
Nov 09, 2021 516.53 517.11 505.91 511.42 928,200 +0.00(+0.00%)
Nov 08, 2021 507.73 514.76 505.89 511.42 996,319 +6.82(+1.35%)
Nov 05, 2021 502.17 508.47 499.60 504.60 1,546,573 +5.54(+1.11%)
Nov 04, 2021 488.27 501.30 485.61 499.06 1,391,799 +16.24(+3.36%)
Nov 03, 2021 477.93 483.40 476.08 482.82 741,784 +5.50(+1.15%)
Nov 02, 2021 471.20 477.33 471.20 477.31 757,780 +5.86(+1.24%)
Nov 01, 2021 464.44 471.56 465.92 471.45 868,754 +7.56(+1.63%)
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%)
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.