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 (%)
Jun 30, 2021 442.07 443.70 439.91 442.86 450,329 +0.37(+0.08%)
Jun 29, 2021 438.53 443.12 437.08 442.49 597,848 +3.44(+0.78%)
Jun 28, 2021 431.46 440.87 431.46 439.04 906,511 +10.24(+2.39%)
Jun 25, 2021 431.80 432.49 427.60 428.81 459,228 -1.17(-0.27%)
Jun 24, 2021 426.90 431.12 426.46 429.98 488,334 +7.19(+1.70%)
Jun 23, 2021 422.09 425.17 421.95 422.79 645,984 +1.75(+0.42%)
Jun 22, 2021 419.68 422.24 417.33 421.04 594,321 +1.98(+0.47%)
Jun 21, 2021 417.99 419.79 414.44 419.06 763,586 +1.54(+0.37%)
Jun 18, 2021 424.82 425.13 415.21 417.52 987,987 -10.24(-2.39%)
Jun 17, 2021 422.03 430.88 421.71 427.75 1,324,128 +4.56(+1.08%)
Jun 16, 2021 428.53 429.77 419.83 423.19 1,235,789 -3.70(-0.87%)
Jun 15, 2021 429.59 432.21 425.80 426.89 816,436 -3.84(-0.89%)
Jun 14, 2021 425.77 430.74 423.28 430.74 1,256,093 +6.03(+1.42%)
Jun 11, 2021 423.83 424.70 421.44 424.70 603,511 +2.14(+0.51%)
Jun 10, 2021 418.43 424.21 417.56 422.57 740,204 +4.80(+1.15%)
Jun 09, 2021 421.22 422.44 417.77 417.77 892,536 -2.06(-0.49%)
Jun 08, 2021 425.54 426.28 416.67 419.83 867,682 -2.41(-0.57%)
Jun 07, 2021 423.54 424.32 419.79 422.25 813,404 -3.31(-0.78%)
Jun 04, 2021 419.03 426.40 419.03 425.56 965,942 +10.09(+2.43%)
Jun 03, 2021 417.99 419.81 413.52 415.47 1,111,389 -7.26(-1.72%)
Jun 02, 2021 419.85 424.45 418.52 422.73 732,712 +2.56(+0.61%)
Jun 01, 2021 424.54 427.88 418.00 420.17 1,154,725 -1.18(-0.28%)
May 28, 2021 419.05 423.38 418.31 421.35 746,065 +3.88(+0.93%)
May 27, 2021 414.95 419.57 413.87 417.48 1,130,484 +1.87(+0.45%)
May 26, 2021 414.91 417.52 411.94 415.61 853,107 +0.99(+0.24%)
May 25, 2021 416.42 417.75 412.27 414.61 1,493,686 +1.23(+0.30%)
May 24, 2021 407.42 415.62 407.06 413.38 1,154,569 +10.19(+2.53%)
May 21, 2021 408.30 408.46 402.53 403.20 1,797,379 -2.24(-0.55%)
May 20, 2021 398.00 407.11 397.71 405.44 1,724,065 +10.39(+2.63%)
May 19, 2021 379.98 395.46 378.44 395.05 1,412,534 +7.56(+1.95%)
May 18, 2021 394.31 395.06 387.27 387.49 805,682 -3.15(-0.81%)
May 17, 2021 390.42 390.97 384.11 390.64 1,151,520 -3.44(-0.87%)
May 14, 2021 387.81 397.64 384.04 394.07 1,596,478 +11.83(+3.10%)
May 13, 2021 383.98 388.16 378.42 382.24 1,667,471 +4.81(+1.27%)
May 12, 2021 385.23 387.51 375.91 377.43 2,654,500 -16.03(-4.07%)
May 11, 2021 380.95 394.55 379.58 393.46 2,300,116 +0.52(+0.13%)
May 10, 2021 407.63 407.63 392.24 392.94 2,173,211 -18.29(-4.45%)
May 07, 2021 409.78 414.03 407.84 411.22 982,914 +5.57(+1.37%)
May 06, 2021 401.60 405.75 397.03 405.65 1,251,742 +3.30(+0.82%)
May 05, 2021 404.86 407.33 399.37 402.35 1,645,865 +2.50(+0.63%)
May 04, 2021 401.41 401.56 392.46 399.85 2,073,121 -6.86(-1.69%)
May 03, 2021 413.90 414.33 404.44 406.70 1,102,768 -4.27(-1.04%)
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%)
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.