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

367.49 -9.42 (-2.50%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 424.65 426.95 416.70 423.20 942,022 -2.19(-0.51%)
May 27, 2022 415.03 426.09 415.03 425.38 1,062,568 +16.80(+4.11%)
May 26, 2022 389.53 410.41 388.91 408.58 995,501 +15.36(+3.91%)
May 25, 2022 383.65 396.91 383.30 393.22 842,479 +6.95(+1.80%)
May 24, 2022 389.55 390.86 381.87 386.27 961,800 -9.64(-2.44%)
May 23, 2022 391.15 396.96 388.13 395.91 1,220,128 +1.70(+0.43%)
May 20, 2022 402.19 402.22 376.55 394.21 1,364,072 -0.21(-0.05%)
May 19, 2022 394.89 404.55 390.98 394.42 1,106,218 -2.40(-0.61%)
May 18, 2022 410.99 416.69 395.13 396.82 1,199,379 -21.06(-5.04%)
May 17, 2022 408.93 418.96 407.39 417.89 1,071,309 +19.36(+4.86%)
May 16, 2022 400.58 404.81 397.02 398.53 795,540 -6.16(-1.52%)
May 13, 2022 391.79 407.52 389.71 404.69 1,585,757 +19.65(+5.10%)
May 12, 2022 377.98 388.24 374.73 385.04 1,793,569 +2.32(+0.61%)
May 11, 2022 390.99 400.20 381.60 382.71 1,689,776 -11.65(-2.95%)
May 10, 2022 397.23 401.65 385.75 394.36 1,501,751 +8.77(+2.27%)
May 09, 2022 397.50 402.35 383.33 385.59 1,697,784 -20.69(-5.09%)
May 06, 2022 406.18 415.32 398.61 406.28 1,325,950 -3.65(-0.89%)
May 05, 2022 423.07 423.71 403.82 409.93 1,542,773 -20.87(-4.84%)
May 04, 2022 417.79 431.51 404.89 430.80 1,429,277 +16.09(+3.88%)
May 03, 2022 410.21 417.97 407.36 414.71 771,497 +3.41(+0.83%)
May 02, 2022 398.38 411.76 395.26 411.30 1,555,815 +13.29(+3.34%)
Apr 29, 2022 409.95 417.91 396.86 398.01 1,405,800 -17.77(-4.27%)
Apr 28, 2022 401.98 420.22 396.91 415.78 1,661,350 +21.72(+5.51%)
Apr 27, 2022 391.86 403.91 390.97 394.06 1,457,013 -2.16(-0.55%)
Apr 26, 2022 409.01 409.72 395.76 396.23 1,960,535 -18.38(-4.43%)
Apr 25, 2022 404.39 414.72 403.18 414.61 2,132,185 +6.89(+1.69%)
Apr 22, 2022 416.34 418.65 407.03 407.72 1,533,728 -9.28(-2.22%)
Apr 21, 2022 433.70 438.52 414.84 416.99 1,207,964 -11.43(-2.67%)
Apr 20, 2022 436.17 439.95 426.91 428.42 1,283,721 -0.95(-0.22%)
Apr 19, 2022 418.49 430.28 416.37 429.38 1,019,226 +9.21(+2.19%)
Apr 18, 2022 410.95 423.88 410.45 420.17 1,217,937 +7.15(+1.73%)
Apr 14, 2022 427.54 427.64 412.48 413.02 1,981,434 -11.75(-2.77%)
Apr 13, 2022 418.51 427.71 415.93 424.77 1,108,910 +8.95(+2.15%)
Apr 12, 2022 425.91 429.06 413.65 415.82 1,977,638 -1.27(-0.30%)
Apr 11, 2022 419.55 423.06 416.13 417.09 1,440,503 -8.75(-2.05%)
Apr 08, 2022 433.05 433.21 425.16 425.84 1,510,531 -10.83(-2.48%)
Apr 07, 2022 435.13 440.59 427.54 436.68 1,178,345 +0.95(+0.22%)
Apr 06, 2022 436.96 443.64 432.00 435.72 1,622,431 -11.11(-2.49%)
Apr 05, 2022 464.56 464.96 445.64 446.84 1,360,494 -21.56(-4.60%)
Apr 04, 2022 462.11 469.05 460.37 468.40 907,994 +7.49(+1.62%)
Apr 01, 2022 472.00 473.10 454.03 460.91 1,809,829 -9.11(-1.94%)
Mar 31, 2022 480.60 482.74 468.75 470.01 1,130,664 -10.94(-2.28%)
Mar 30, 2022 493.00 494.75 478.41 480.96 1,097,048 -15.89(-3.20%)
Mar 29, 2022 493.46 497.63 486.82 496.85 1,038,326 +11.13(+2.29%)
Mar 28, 2022 479.08 485.71 472.18 485.71 917,920 +3.74(+0.78%)
Mar 25, 2022 482.53 483.84 473.98 481.97 1,042,865 -1.09(-0.23%)
Mar 24, 2022 464.59 483.44 462.69 483.06 1,679,084 +23.21(+5.05%)
Mar 23, 2022 467.42 473.14 459.72 459.85 1,187,126 -11.88(-2.52%)
Mar 22, 2022 468.29 477.31 467.82 471.74 970,635 +2.60(+0.55%)
Mar 21, 2022 468.26 472.98 460.75 469.14 1,614,152 -0.93(-0.20%)
Mar 18, 2022 457.86 471.97 455.02 470.07 1,682,920 +9.00(+1.95%)
Mar 17, 2022 453.05 461.07 449.55 461.07 1,389,658 +2.82(+0.62%)
Mar 16, 2022 443.20 458.31 438.39 458.24 1,637,089 +22.44(+5.15%)
Mar 15, 2022 420.82 436.83 418.19 435.80 1,338,430 +19.15(+4.60%)
Mar 14, 2022 429.30 431.53 414.69 416.65 1,911,385 -13.94(-3.24%)
Mar 11, 2022 446.42 447.24 429.72 430.59 2,194,036 -9.45(-2.15%)
Mar 10, 2022 441.30 441.74 431.38 440.04 1,615,821 -9.22(-2.05%)
Mar 09, 2022 445.69 452.64 440.62 449.25 1,563,715 +18.07(+4.19%)
Mar 08, 2022 425.96 446.94 418.85 431.18 2,657,605 +8.11(+1.92%)
Mar 07, 2022 446.75 449.93 422.99 423.07 1,972,048 -22.34(-5.02%)
Mar 04, 2022 453.10 457.09 440.40 445.42 1,494,395 -12.14(-2.65%)
Mar 03, 2022 470.22 470.36 454.77 457.56 1,403,567 -9.80(-2.10%)
Mar 02, 2022 456.73 470.62 455.67 467.36 957,229 +14.40(+3.18%)
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.