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

518.74 USD -14.85 (-2.78%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 450.28 453.22 445.75 445.87 1,511,426 -0.18(-0.04%)
Sep 29, 2021 454.21 455.54 445.18 446.05 2,258,873 -7.15(-1.58%)
Sep 28, 2021 462.74 465.43 453.20 453.20 1,814,979 -18.45(-3.91%)
Sep 27, 2021 467.74 473.50 464.97 471.65 446,626 -1.15(-0.24%)
Sep 24, 2021 469.75 473.81 469.00 472.80 397,285 -1.70(-0.36%)
Sep 23, 2021 470.48 476.00 468.79 474.50 802,333 +6.24(+1.33%)
Sep 22, 2021 462.35 469.34 460.66 468.26 436,260 +9.52(+2.08%)
Sep 21, 2021 460.81 462.18 454.57 458.74 738,014 +1.35(+0.30%)
Sep 20, 2021 459.00 460.78 450.65 457.39 1,041,624 -11.61(-2.48%)
Sep 17, 2021 475.34 475.34 466.88 469.00 808,871 -7.60(-1.59%)
Sep 16, 2021 472.25 478.19 470.29 476.60 551,761 +0.91(+0.19%)
Sep 15, 2021 473.34 475.70 469.33 475.69 1,256,791 +2.72(+0.58%)
Sep 14, 2021 474.16 476.56 470.81 472.97 860,684 +0.02(+0.00%)
Sep 13, 2021 473.18 473.93 466.55 472.95 944,679 +4.49(+0.96%)
Sep 10, 2021 468.59 475.58 468.42 468.46 986,685 +3.69(+0.79%)
Sep 09, 2021 462.83 467.52 462.55 464.77 1,306,997 +1.63(+0.35%)
Sep 08, 2021 467.00 467.48 459.10 463.14 1,028,892 -6.01(-1.28%)
Sep 07, 2021 471.12 471.14 466.37 469.15 546,869 -1.73(-0.37%)
Sep 03, 2021 467.46 472.71 466.42 470.88 452,134 +3.50(+0.75%)
Sep 02, 2021 467.85 468.82 465.57 467.38 500,464 +1.74(+0.37%)
Sep 01, 2021 470.54 471.01 465.64 465.64 544,315 -2.55(-0.54%)
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%)
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.