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

225.49 -0.19 (-0.08%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 326.40 327.31 320.55 322.20 808,742 -7.18(-2.18%)
Oct 28, 2022 317.53 329.86 316.71 329.37 1,416,136 +12.43(+3.92%)
Oct 27, 2022 324.78 327.83 316.53 316.95 1,212,315 -5.72(-1.77%)
Oct 26, 2022 319.15 330.33 317.58 322.67 1,625,319 -3.21(-0.98%)
Oct 25, 2022 319.95 328.07 319.43 325.88 935,854 +7.27(+2.28%)
Oct 24, 2022 318.30 319.99 311.16 318.61 1,277,615 +1.37(+0.43%)
Oct 21, 2022 305.06 318.02 303.73 317.23 1,250,762 +11.37(+3.72%)
Oct 20, 2022 305.66 315.20 304.13 305.86 1,204,355 +1.88(+0.62%)
Oct 19, 2022 299.89 306.86 298.97 303.98 1,027,131 +1.93(+0.64%)
Oct 18, 2022 310.42 312.46 296.72 302.05 1,199,515 +1.04(+0.34%)
Oct 17, 2022 302.61 305.16 298.63 301.01 1,270,176 +6.25(+2.12%)
Oct 14, 2022 311.88 311.88 293.81 294.76 1,314,765 -12.82(-4.17%)
Oct 13, 2022 287.28 313.25 284.04 307.58 1,658,905 +8.61(+2.88%)
Oct 12, 2022 301.51 303.11 298.02 298.98 1,049,635 -2.93(-0.97%)
Oct 11, 2022 305.10 307.94 297.66 301.91 1,623,751 -8.73(-2.81%)
Oct 10, 2022 320.32 320.71 306.19 310.64 1,575,492 -10.93(-3.40%)
Oct 07, 2022 331.91 332.85 319.65 321.57 1,340,599 -20.53(-6.00%)
Oct 06, 2022 343.12 349.44 340.83 342.10 962,552 -1.37(-0.40%)
Oct 05, 2022 335.05 346.95 332.07 343.47 846,257 +2.78(+0.82%)
Oct 04, 2022 335.90 341.10 335.05 340.69 1,074,432 +15.27(+4.69%)
Oct 03, 2022 318.13 329.07 315.85 325.42 1,265,632 +10.88(+3.46%)
Sep 30, 2022 315.90 324.05 314.06 314.55 919,762 -5.49(-1.71%)
Sep 29, 2022 324.27 324.88 314.92 320.04 1,013,515 -10.27(-3.11%)
Sep 28, 2022 323.00 331.60 321.65 330.31 1,366,259 +4.62(+1.42%)
Sep 27, 2022 328.55 330.96 321.01 325.69 1,005,726 +3.00(+0.93%)
Sep 26, 2022 326.46 331.48 322.11 322.69 972,696 -4.91(-1.50%)
Sep 23, 2022 328.12 329.01 321.67 327.60 1,318,258 -4.45(-1.34%)
Sep 22, 2022 339.38 340.81 330.09 332.05 996,671 -9.28(-2.72%)
Sep 21, 2022 345.46 356.65 341.33 341.33 1,200,468 -3.49(-1.01%)
Sep 20, 2022 346.08 347.76 342.08 344.82 892,359 -4.64(-1.33%)
Sep 19, 2022 343.20 351.31 343.04 349.46 729,029 +1.83(+0.53%)
Sep 16, 2022 341.77 348.01 339.17 347.64 1,151,971 +2.07(+0.60%)
Sep 15, 2022 349.03 353.12 343.22 345.57 825,109 -5.83(-1.66%)
Sep 14, 2022 350.06 353.83 346.15 351.40 924,354 +3.94(+1.14%)
Sep 13, 2022 356.37 359.44 346.40 347.45 1,379,004 -23.01(-6.21%)
Sep 12, 2022 370.25 372.29 366.01 370.46 886,690 +1.80(+0.49%)
Sep 09, 2022 364.76 370.56 364.76 368.66 701,803 +8.64(+2.40%)
Sep 08, 2022 350.62 361.37 348.45 360.02 958,397 +5.97(+1.69%)
Sep 07, 2022 349.57 357.05 346.93 354.06 576,615 +5.89(+1.69%)
Sep 06, 2022 352.17 354.11 345.50 348.17 914,055 -4.06(-1.15%)
Sep 02, 2022 361.62 364.15 350.69 352.23 1,304,635 -3.91(-1.10%)
Sep 01, 2022 353.62 356.19 345.10 356.14 1,540,984 -6.73(-1.86%)
Aug 31, 2022 368.33 368.34 359.70 362.87 1,008,709 -3.84(-1.05%)
Aug 30, 2022 375.02 375.17 362.20 366.71 1,090,420 -4.32(-1.16%)
Aug 29, 2022 374.65 378.99 370.41 371.03 874,000 -7.65(-2.02%)
Aug 26, 2022 400.54 401.47 378.07 378.67 963,770 -22.77(-5.67%)
Aug 25, 2022 387.62 401.92 387.41 401.45 909,974 +14.19(+3.67%)
Aug 24, 2022 385.84 388.59 382.78 387.25 424,425 +0.97(+0.25%)
Aug 23, 2022 384.64 392.17 384.20 386.28 824,387 +1.91(+0.50%)
Aug 22, 2022 391.30 392.03 382.50 384.37 985,997 -15.03(-3.76%)
Aug 19, 2022 404.82 406.87 397.34 399.39 789,271 -11.08(-2.70%)
Aug 18, 2022 402.42 413.21 400.96 410.48 576,767 +9.15(+2.28%)
Aug 17, 2022 404.96 405.16 395.71 401.33 895,167 -9.93(-2.42%)
Aug 16, 2022 413.38 415.20 406.67 411.26 531,376 -4.25(-1.02%)
Aug 15, 2022 412.12 416.67 409.31 415.51 450,074 +1.54(+0.37%)
Aug 12, 2022 404.88 415.09 403.41 413.97 696,433 +11.77(+2.93%)
Aug 11, 2022 406.14 414.08 401.32 402.20 816,526 -0.52(-0.13%)
Aug 10, 2022 396.98 403.47 391.69 402.72 1,173,241 +16.05(+4.15%)
Aug 09, 2022 395.88 396.29 381.35 386.67 1,483,729 -18.57(-4.58%)
Aug 08, 2022 405.79 410.30 399.01 405.24 1,039,658 -6.22(-1.51%)
Aug 05, 2022 407.42 415.01 405.56 411.47 1,113,810 -3.23(-0.78%)
Aug 04, 2022 410.77 415.94 409.57 414.70 651,676 +2.97(+0.72%)
Aug 03, 2022 400.53 412.53 400.28 411.72 971,381 +11.13(+2.78%)
Aug 02, 2022 396.82 406.68 395.14 400.59 721,413 -0.77(-0.19%)
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.