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

461.92 USD -5.24 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 472.47 473.10 464.54 468.19 702,684 -3.77(-0.80%)
Aug 30, 2021 472.94 476.53 470.27 471.96 839,345 +0.94(+0.20%)
Aug 27, 2021 462.46 471.58 461.81 471.02 801,524 +8.82(+1.91%)
Aug 26, 2021 461.22 464.00 458.42 462.20 761,070 +0.43(+0.09%)
Aug 25, 2021 460.09 465.18 459.83 461.77 758,078 +3.49(+0.76%)
Aug 24, 2021 459.60 461.00 457.49 458.28 554,383 +0.00(+0.00%)
Aug 23, 2021 450.36 458.89 450.36 458.28 727,084 +12.55(+2.82%)
Aug 20, 2021 443.59 446.52 440.42 445.73 599,481 +3.32(+0.75%)
Aug 19, 2021 436.06 444.83 432.68 442.41 725,216 +3.60(+0.82%)
Aug 18, 2021 444.07 446.79 438.23 438.81 626,488 -5.88(-1.32%)
Aug 17, 2021 449.70 449.70 440.53 444.69 616,877 -8.78(-1.94%)
Aug 16, 2021 453.44 454.64 449.67 453.47 381,333 -1.69(-0.37%)
Aug 13, 2021 451.28 455.23 450.89 455.16 353,371 +2.84(+0.63%)
Aug 12, 2021 455.73 455.73 448.57 452.32 510,462 -4.91(-1.07%)
Aug 11, 2021 460.05 460.69 451.86 457.23 432,291 -1.57(-0.34%)
Aug 10, 2021 464.88 465.68 455.45 458.80 1,207,111 -5.39(-1.16%)
Aug 09, 2021 467.65 467.92 462.23 464.19 355,322 -1.58(-0.34%)
Aug 06, 2021 465.35 468.11 464.55 465.77 411,031 -2.33(-0.50%)
Aug 05, 2021 470.27 471.38 465.44 468.10 473,448 +0.08(+0.02%)
Aug 04, 2021 464.20 470.27 463.51 468.02 542,075 +4.72(+1.02%)
Aug 03, 2021 460.82 463.30 455.43 463.30 589,685 +3.56(+0.77%)
Aug 02, 2021 461.29 465.50 458.67 459.74 954,724 +2.83(+0.62%)
Jul 30, 2021 449.10 457.84 449.10 456.91 773,551 +3.71(+0.82%)
Jul 29, 2021 445.83 454.59 445.66 453.20 767,907 +9.06(+2.04%)
Jul 28, 2021 438.59 446.01 436.48 444.14 763,235 +7.14(+1.63%)
Jul 27, 2021 443.90 443.90 427.77 437.00 836,206 -8.17(-1.84%)
Jul 26, 2021 443.32 446.16 442.22 445.17 373,928 +0.14(+0.03%)
Jul 23, 2021 444.84 445.47 439.54 445.03 437,483 +2.26(+0.51%)
Jul 22, 2021 443.17 445.20 439.49 442.77 395,014 -2.63(-0.59%)
Jul 21, 2021 433.78 445.61 433.78 445.40 679,862 +13.27(+3.07%)
Jul 20, 2021 428.37 435.41 423.00 432.13 1,067,013 +5.81(+1.36%)
Jul 19, 2021 420.92 427.02 418.51 426.32 1,356,383 -0.43(-0.10%)
Jul 16, 2021 437.59 439.80 425.73 426.75 857,171 -9.48(-2.17%)
Jul 15, 2021 443.98 444.41 432.92 436.23 885,668 -9.90(-2.22%)
Jul 14, 2021 451.26 455.09 444.85 446.13 752,139 -2.07(-0.46%)
Jul 13, 2021 448.12 450.14 445.82 448.20 707,426 -1.80(-0.40%)
Jul 12, 2021 446.20 450.00 444.50 450.00 1,349,525 +5.70(+1.28%)
Jul 09, 2021 438.61 445.13 435.45 444.30 611,011 +7.13(+1.63%)
Jul 08, 2021 433.53 439.26 430.21 437.17 666,665 -5.69(-1.28%)
Jul 07, 2021 452.50 452.54 440.99 442.86 629,459 -6.81(-1.51%)
Jul 06, 2021 451.66 453.12 443.94 449.67 667,340 -0.77(-0.17%)
Jul 02, 2021 450.49 451.53 446.92 450.44 609,010 +2.73(+0.61%)
Jul 01, 2021 453.76 454.22 446.19 447.71 754,694 -6.51(-1.43%)
Jun 30, 2021 453.42 455.09 451.19 454.22 439,062 +0.38(+0.08%)
Jun 29, 2021 449.78 454.50 448.30 453.84 582,890 +3.53(+0.78%)
Jun 28, 2021 442.53 452.18 442.53 450.31 883,830 +10.50(+2.39%)
Jun 25, 2021 442.88 443.59 438.57 439.81 447,738 -1.20(-0.27%)
Jun 24, 2021 437.86 442.18 437.40 441.01 476,116 +7.37(+1.70%)
Jun 23, 2021 432.92 436.08 432.78 433.64 629,822 +1.80(+0.42%)
Jun 22, 2021 430.45 433.08 428.04 431.84 579,451 +2.03(+0.47%)
Jun 21, 2021 428.72 430.56 425.08 429.81 744,481 +1.58(+0.37%)
Jun 18, 2021 435.72 436.04 425.87 428.23 963,268 -10.50(-2.39%)
Jun 17, 2021 432.86 441.94 432.53 438.73 1,290,998 +4.68(+1.08%)
Jun 16, 2021 439.53 440.80 430.60 434.05 1,204,870 -3.80(-0.87%)
Jun 15, 2021 440.61 443.30 436.73 437.85 796,009 -3.94(-0.89%)
Jun 14, 2021 436.70 441.79 434.14 441.79 1,224,666 +6.19(+1.42%)
Jun 11, 2021 434.71 435.60 432.26 435.60 588,411 +2.19(+0.51%)
Jun 10, 2021 429.17 435.10 428.27 433.41 721,684 +4.41(+1.03%)
Jun 09, 2021 432.55 433.80 429.00 429.00 869,166 -2.12(-0.49%)
Jun 08, 2021 436.98 437.74 427.87 431.12 844,963 -2.48(-0.57%)
Jun 07, 2021 434.93 435.73 431.08 433.60 792,106 -3.40(-0.78%)
Jun 04, 2021 430.30 437.87 430.30 437.00 940,650 +10.36(+2.43%)
Jun 03, 2021 429.23 431.10 424.64 426.64 1,082,288 -7.46(-1.72%)
Jun 02, 2021 431.14 435.86 429.77 434.10 713,527 +2.63(+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.