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

326.51 +2.22 (+0.68%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 544.52 548.14 542.26 542.32 405,838 -1.64(-0.30%)
Dec 30, 2021 549.01 551.29 542.27 543.96 452,789 -6.38(-1.16%)
Dec 29, 2021 549.29 553.78 546.97 550.34 416,836 +0.84(+0.15%)
Dec 28, 2021 558.20 558.28 546.96 549.50 658,413 -6.13(-1.10%)
Dec 27, 2021 542.79 555.75 542.66 555.63 834,651 +14.82(+2.74%)
Dec 23, 2021 536.70 544.31 536.69 540.81 700,132 +5.18(+0.97%)
Dec 22, 2021 527.39 535.63 524.65 535.63 711,583 +5.51(+1.04%)
Dec 21, 2021 523.19 530.37 516.04 530.12 539,967 +18.46(+3.61%)
Dec 20, 2021 508.20 515.65 506.08 511.66 715,128 -4.04(-0.78%)
Dec 17, 2021 511.83 523.92 510.12 515.70 901,720 -1.22(-0.24%)
Dec 16, 2021 542.70 544.23 513.82 516.92 932,323 -23.58(-4.36%)
Dec 15, 2021 522.42 540.99 515.40 540.50 778,684 +19.14(+3.67%)
Dec 14, 2021 517.45 524.11 514.57 521.36 962,631 -2.52(-0.48%)
Dec 13, 2021 540.34 540.58 522.96 523.88 761,905 -15.21(-2.82%)
Dec 10, 2021 544.01 546.60 532.48 539.09 673,543 +5.04(+0.94%)
Dec 09, 2021 543.39 548.81 533.58 534.05 557,856 -12.57(-2.30%)
Dec 08, 2021 547.28 547.75 540.98 546.62 555,228 -3.58(-0.65%)
Dec 07, 2021 535.48 551.28 535.48 550.20 896,775 +26.43(+5.05%)
Dec 06, 2021 523.42 525.37 507.38 523.77 694,864 -0.67(-0.13%)
Dec 03, 2021 533.21 538.49 518.55 524.44 830,360 -1.33(-0.25%)
Dec 02, 2021 519.60 524.61 517.79 525.77 1,038,550 +0.76(+0.14%)
Dec 01, 2021 537.00 546.48 524.98 525.01 1,037,869 -4.23(-0.80%)
Nov 30, 2021 536.56 541.59 524.72 529.24 1,087,413 -9.44(-1.75%)
Nov 29, 2021 526.43 539.88 524.45 538.68 803,738 +19.94(+3.84%)
Nov 26, 2021 523.52 528.26 514.92 518.74 816,043 -14.85(-2.78%)
Nov 24, 2021 523.65 533.86 518.41 533.59 705,751 +5.80(+1.10%)
Nov 23, 2021 529.35 532.91 525.98 527.79 807,585 -2.13(-0.40%)
Nov 22, 2021 540.80 548.12 529.20 529.92 1,474,164 -7.79(-1.45%)
Nov 19, 2021 536.30 541.35 533.63 537.71 1,135,434 +1.49(+0.28%)
Nov 18, 2021 536.99 536.40 534.92 536.22 666,630 +8.82(+1.67%)
Nov 17, 2021 531.37 531.37 524.82 527.40 525,295 -3.70(-0.70%)
Nov 16, 2021 520.90 532.06 520.27 531.10 671,361 +7.84(+1.50%)
Nov 15, 2021 527.57 527.57 517.88 523.26 772,251 -0.39(-0.07%)
Nov 12, 2021 520.38 526.12 517.51 523.65 656,849 +5.07(+0.98%)
Nov 11, 2021 516.24 519.82 512.25 518.58 760,556 +10.74(+2.11%)
Nov 10, 2021 513.45 507.84 1,311,518 -15.43(-2.95%)
Nov 09, 2021 528.49 529.09 517.63 523.27 907,188 +0.00(+0.00%)
Nov 08, 2021 519.49 526.68 517.61 523.27 973,765 +6.98(+1.35%)
Nov 05, 2021 513.80 520.25 511.17 516.29 1,511,562 +5.67(+1.11%)
Nov 04, 2021 499.58 512.91 496.86 510.62 1,360,292 +16.62(+3.36%)
Nov 03, 2021 489.00 494.60 487.11 494.00 724,992 +5.63(+1.15%)
Nov 02, 2021 482.11 488.39 482.11 488.37 740,626 +6.00(+1.24%)
Nov 01, 2021 475.20 482.48 476.52 482.37 849,088 +7.74(+1.63%)
Oct 29, 2021 468.53 474.69 474.63 711,915 +2.11(+0.45%)
Oct 28, 2021 468.27 472.52 1,092,379 +10.42(+2.25%)
Oct 27, 2021 462.61 467.52 460.46 462.10 1,075,451 -3.34(-0.72%)
Oct 26, 2021 468.73 465.44 626,435 +0.35(+0.08%)
Oct 25, 2021 464.28 467.76 462.60 465.09 561,555 +3.17(+0.69%)
Oct 22, 2021 464.70 469.50 461.12 461.92 1,094,797 -5.24(-1.12%)
Oct 21, 2021 459.53 467.76 459.32 467.16 434,548 +4.66(+1.01%)
Oct 20, 2021 461.79 464.31 460.50 462.50 419,644 -0.96(-0.21%)
Oct 19, 2021 458.90 463.46 456.81 463.46 464,728 +5.61(+1.23%)
Oct 18, 2021 451.49 458.00 448.90 457.85 450,897 +3.66(+0.81%)
Oct 15, 2021 454.49 455.55 451.89 454.19 546,454 +3.01(+0.67%)
Oct 14, 2021 445.67 451.22 444.43 451.18 828,728 +13.58(+3.10%)
Oct 13, 2021 438.24 440.32 436.17 437.60 585,541 +2.51(+0.58%)
Oct 12, 2021 443.37 444.02 433.26 435.09 1,067,270 -5.50(-1.25%)
Oct 11, 2021 441.80 448.06 440.43 440.59 510,353 -2.97(-0.67%)
Oct 08, 2021 449.76 450.34 443.20 443.56 557,626 -4.59(-1.02%)
Oct 07, 2021 448.69 454.09 447.58 448.15 637,856 +5.18(+1.17%)
Oct 06, 2021 436.34 443.31 434.83 442.97 1,137,088 +1.72(+0.39%)
Oct 05, 2021 436.75 444.31 436.02 441.25 1,051,873 +6.58(+1.51%)
Oct 04, 2021 443.85 444.12 433.34 434.67 1,387,127 -11.49(-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.