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

226.74 +1.06 (+0.47%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 460.60 467.95 454.68 463.83 1,484,229 -2.84(-0.61%)
Feb 25, 2022 458.99 466.67 457.00 466.67 2,407,412 +7.65(+1.67%)
Feb 24, 2022 425.61 459.75 424.58 459.02 2,949,016 +16.20(+3.66%)
Feb 23, 2022 458.89 463.68 441.39 442.82 2,221,369 -10.81(-2.38%)
Feb 22, 2022 451.48 464.52 446.43 453.63 2,851,606 -2.78(-0.61%)
Feb 18, 2022 456.41 0 -5.15(-1.12%)
Feb 17, 2022 473.21 473.86 460.85 461.56 2,040,372 -18.13(-3.78%)
Feb 16, 2022 473.53 481.35 469.34 479.69 919,828 +0.27(+0.06%)
Feb 15, 2022 464.18 480.66 462.94 479.42 1,663,194 +25.07(+5.52%)
Feb 14, 2022 455.46 463.52 448.42 454.35 1,936,761 +0.43(+0.09%)
Feb 11, 2022 479.06 482.54 450.66 453.92 2,685,766 -24.34(-5.09%)
Feb 10, 2022 481.60 496.82 475.53 478.25 1,571,785 -15.39(-3.12%)
Feb 09, 2022 484.26 493.70 478.19 493.64 1,722,657 +15.68(+3.28%)
Feb 08, 2022 464.20 478.93 463.42 477.96 1,000,437 +11.79(+2.53%)
Feb 07, 2022 467.59 473.96 464.41 466.17 1,194,333 -0.26(-0.06%)
Feb 04, 2022 461.61 470.43 455.36 466.44 1,724,777 +2.66(+0.57%)
Feb 03, 2022 472.68 462.00 463.78 2,215,244 -21.10(-4.35%)
Feb 02, 2022 482.49 486.10 475.67 484.88 1,775,712 +11.94(+2.53%)
Feb 01, 2022 473.62 474.38 461.12 472.93 1,383,730 +3.90(+0.83%)
Jan 31, 2022 447.35 469.74 469.03 2,673,362 +23.91(+5.37%)
Jan 28, 2022 436.39 445.12 423.85 445.12 2,444,175 +8.37(+1.92%)
Jan 27, 2022 461.61 462.17 435.28 436.75 2,863,462 -20.35(-4.45%)
Jan 26, 2022 462.82 476.17 450.18 457.10 2,896,482 +6.92(+1.54%)
Jan 25, 2022 455.61 459.43 447.59 450.18 3,632,794 -17.45(-3.73%)
Jan 24, 2022 452.68 468.50 437.20 467.63 5,270,421 +5.28(+1.14%)
Jan 21, 2022 466.89 480.16 461.32 462.35 4,752,228 -7.82(-1.66%)
Jan 20, 2022 489.14 493.02 469.55 470.17 2,843,358 -15.22(-3.14%)
Jan 19, 2022 504.17 507.27 485.05 485.39 3,376,953 -14.71(-2.94%)
Jan 18, 2022 515.14 515.21 499.01 500.11 2,619,035 -23.40(-4.47%)
Jan 14, 2022 523.51 0 +12.24(+2.39%)
Jan 13, 2022 531.49 535.92 509.97 511.27 1,113,639 -12.22(-2.33%)
Jan 12, 2022 524.69 528.31 518.27 523.49 1,216,477 +3.81(+0.73%)
Jan 11, 2022 508.36 520.28 504.61 519.67 1,068,399 +9.60(+1.88%)
Jan 10, 2022 503.58 511.18 493.02 510.07 1,831,005 +0.19(+0.04%)
Jan 07, 2022 524.61 526.53 508.30 509.89 778,500 -15.23(-2.90%)
Jan 06, 2022 520.99 526.93 515.35 525.12 999,505 +4.05(+0.78%)
Jan 05, 2022 535.26 539.86 520.60 521.07 1,275,803 -18.32(-3.40%)
Jan 04, 2022 543.46 546.85 526.40 539.39 1,194,187 -1.66(-0.31%)
Jan 03, 2022 534.08 541.58 531.98 541.05 578,462 +10.54(+1.99%)
Dec 31, 2021 532.66 536.20 530.45 530.51 414,872 -1.61(-0.30%)
Dec 30, 2021 537.05 539.28 530.46 532.12 462,868 -6.09(-1.13%)
Dec 29, 2021 537.18 541.57 534.91 538.20 426,234 +0.82(+0.15%)
Dec 28, 2021 545.89 545.89 534.90 537.38 673,259 -6.00(-1.10%)
Dec 27, 2021 530.82 543.50 530.69 543.38 853,470 +14.49(+2.74%)
Dec 23, 2021 524.87 532.31 524.86 528.88 715,918 +5.07(+0.97%)
Dec 22, 2021 515.76 523.82 513.08 523.82 727,627 +5.39(+1.04%)
Dec 21, 2021 511.65 518.67 504.66 518.43 552,142 +18.05(+3.61%)
Dec 20, 2021 496.99 504.28 494.92 500.38 731,252 -3.95(-0.78%)
Dec 17, 2021 500.54 512.37 498.87 504.33 922,052 -1.19(-0.24%)
Dec 16, 2021 530.73 532.23 502.49 505.52 953,345 -23.06(-4.36%)
Dec 15, 2021 510.90 529.06 504.04 528.58 796,241 +18.72(+3.67%)
Dec 14, 2021 506.04 512.55 503.22 509.86 984,336 -2.46(-0.48%)
Dec 13, 2021 528.42 528.66 511.43 512.33 779,084 -14.02(-2.66%)
Dec 10, 2021 531.15 533.68 519.89 526.35 689,847 +4.92(+0.94%)
Dec 09, 2021 530.55 535.84 520.97 521.43 571,360 -12.27(-2.30%)
Dec 08, 2021 534.35 534.81 528.19 533.70 568,668 -3.50(-0.65%)
Dec 07, 2021 522.82 538.25 522.82 537.20 918,483 +25.81(+5.05%)
Dec 06, 2021 511.05 512.95 495.39 511.39 711,684 -0.65(-0.13%)
Dec 03, 2021 520.61 525.76 506.29 512.04 850,460 -1.30(-0.25%)
Dec 02, 2021 507.32 512.21 505.55 513.34 1,063,690 +0.74(+0.14%)
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.