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 (%)
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%)
Jul 01, 2021 442.31 442.31 434.93 436.42 774,225 -6.35(-1.43%)
Jun 30, 2021 441.98 443.61 439.81 442.76 450,424 +0.37(+0.08%)
Jun 29, 2021 438.43 443.03 436.99 442.39 597,975 +3.44(+0.78%)
Jun 28, 2021 431.37 440.77 431.37 438.95 906,703 +10.24(+2.39%)
Jun 25, 2021 431.71 432.40 427.51 428.71 459,325 -1.17(-0.27%)
Jun 24, 2021 426.81 431.02 426.37 429.88 488,437 +7.18(+1.70%)
Jun 23, 2021 422.00 425.08 421.86 422.70 646,121 +1.75(+0.42%)
Jun 22, 2021 419.59 422.15 417.24 420.95 594,447 +1.98(+0.47%)
Jun 21, 2021 417.90 419.70 414.36 418.97 763,748 +1.54(+0.37%)
Jun 18, 2021 424.73 425.04 415.13 417.43 988,197 -10.23(-2.39%)
Jun 17, 2021 421.94 430.79 421.62 427.66 1,324,409 +4.56(+1.08%)
Jun 16, 2021 428.44 429.68 419.74 423.10 1,236,052 -3.70(-0.87%)
Jun 15, 2021 429.50 432.12 425.71 426.80 816,609 -3.84(-0.89%)
Jun 14, 2021 425.68 430.64 423.19 430.64 1,256,360 +6.03(+1.42%)
Jun 11, 2021 423.74 424.61 421.36 424.61 603,639 +2.13(+0.51%)
Jun 10, 2021 418.34 424.12 417.47 422.48 740,361 +4.80(+1.15%)
Jun 09, 2021 421.13 422.35 417.68 417.68 892,725 -2.06(-0.49%)
Jun 08, 2021 425.45 426.19 416.58 419.74 867,866 -2.41(-0.57%)
Jun 07, 2021 423.45 424.23 419.70 422.16 813,577 -3.31(-0.78%)
Jun 04, 2021 418.94 426.31 418.94 425.47 966,147 +10.09(+2.43%)
Jun 03, 2021 417.90 419.72 413.43 415.38 1,111,624 -7.26(-1.72%)
Jun 02, 2021 419.76 424.36 418.43 422.64 732,868 +2.56(+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.