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

457.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 +2.89(+0.67%)
Jun 01, 2021 435.95 439.39 429.24 431.21 1,124,490 -1.47(-0.34%)
May 28, 2021 430.32 434.76 429.56 432.68 726,530 +3.98(+0.93%)
May 27, 2021 426.11 430.85 425.00 428.70 1,100,883 +1.80(+0.42%)
May 26, 2021 426.07 428.75 423.02 426.90 830,769 +1.14(+0.27%)
May 25, 2021 427.62 428.98 423.36 425.76 1,454,130 +1.26(+0.30%)
May 24, 2021 418.37 426.79 418.00 424.50 1,124,338 +10.46(+2.53%)
May 21, 2021 419.28 419.44 413.35 414.04 1,750,316 -2.30(-0.55%)
May 20, 2021 408.70 418.06 408.40 416.34 1,678,922 +10.67(+2.63%)
May 19, 2021 390.20 406.09 388.62 405.67 1,375,548 +7.76(+1.95%)
May 18, 2021 404.91 405.68 397.68 397.91 784,586 -3.23(-0.81%)
May 17, 2021 400.92 401.48 394.44 401.14 1,121,369 -3.53(-0.87%)
May 14, 2021 398.24 408.33 394.37 404.67 1,554,676 +12.15(+3.10%)
May 13, 2021 394.30 398.60 388.59 392.52 1,623,810 +4.94(+1.27%)
May 12, 2021 395.59 397.93 386.02 387.58 2,584,994 -16.46(-4.07%)
May 11, 2021 391.19 405.16 389.79 404.04 2,239,889 +0.54(+0.13%)
May 10, 2021 418.59 418.59 402.79 403.50 2,116,307 -18.78(-4.45%)
May 07, 2021 420.80 425.16 418.81 422.28 957,177 +5.72(+1.37%)
May 06, 2021 412.40 416.66 407.71 416.56 1,218,966 +3.39(+0.82%)
May 05, 2021 415.75 418.28 410.11 413.17 1,602,769 +2.57(+0.63%)
May 04, 2021 412.20 412.36 403.01 410.60 2,018,838 -7.04(-1.69%)
May 03, 2021 425.03 425.47 415.31 417.64 1,073,893 -4.39(-1.04%)
Apr 30, 2021 427.76 430.28 421.01 422.03 1,299,900 -12.10(-2.79%)
Apr 29, 2021 437.46 437.72 427.83 434.13 1,078,393 +2.80(+0.65%)
Apr 28, 2021 435.55 435.76 430.83 431.33 785,511 -6.65(-1.52%)
Apr 27, 2021 443.02 443.34 436.65 437.98 1,626,074 -3.31(-0.75%)
Apr 26, 2021 433.91 441.84 433.13 441.29 1,192,222 +7.94(+1.83%)
Apr 23, 2021 427.33 435.14 426.81 433.35 1,332,200 +7.76(+1.82%)
Apr 22, 2021 434.16 434.74 423.00 425.59 1,811,021 -9.47(-2.18%)
Apr 21, 2021 424.27 435.22 422.52 435.06 1,440,656 +11.12(+2.62%)
Apr 20, 2021 428.66 430.44 421.44 423.94 1,791,154 -6.13(-1.43%)
Apr 19, 2021 438.43 439.90 426.12 430.07 2,973,464 -11.61(-2.63%)
Apr 16, 2021 443.76 444.67 440.71 441.68 904,300 -2.08(-0.47%)
Apr 15, 2021 440.93 444.68 437.54 443.76 1,890,623 +7.31(+1.67%)
Apr 14, 2021 440.46 443.80 434.06 436.45 1,665,155 -4.85(-1.10%)
Apr 13, 2021 445.37 446.00 436.90 441.30 1,109,460 -0.70(-0.16%)
Apr 12, 2021 444.46 444.46 438.20 442.00 868,769 -4.80(-1.07%)
Apr 09, 2021 444.57 447.24 442.70 446.80 822,300 -1.40(-0.31%)
Apr 08, 2021 447.91 448.71 444.10 448.20 1,425,639 +5.05(+1.14%)
Apr 07, 2021 443.90 445.42 439.79 443.15 1,098,704 -0.29(-0.07%)
Apr 06, 2021 445.80 448.56 439.03 443.44 1,970,814 -5.01(-1.12%)
Apr 05, 2021 446.81 449.76 441.46 448.45 2,167,975 +8.87(+2.02%)
Apr 01, 2021 431.37 439.83 431.21 439.58 2,459,900 +15.59(+3.68%)
Mar 31, 2021 417.79 427.20 416.97 423.99 1,988,756 +10.11(+2.44%)
Mar 30, 2021 411.60 414.75 408.99 413.88 1,420,504 -0.99(-0.24%)
Mar 29, 2021 417.39 418.99 409.90 414.87 2,179,949 -6.46(-1.53%)
Mar 26, 2021 401.82 422.10 401.55 421.33 2,164,600 +19.82(+4.94%)
Mar 25, 2021 394.89 403.46 390.82 401.51 1,859,122 -0.33(-0.08%)
Mar 24, 2021 414.21 415.89 401.65 401.84 2,200,574 -5.59(-1.37%)
Mar 23, 2021 420.05 420.79 405.55 407.43 1,879,442 -11.00(-2.63%)
Mar 22, 2021 414.79 423.33 413.22 418.43 1,043,225 +8.67(+2.12%)
Mar 19, 2021 405.57 413.38 400.40 409.76 2,204,700 +5.00(+1.24%)
Mar 18, 2021 416.36 417.18 404.29 404.76 2,016,799 -17.47(-4.14%)
Mar 17, 2021 411.22 425.54 408.10 422.23 1,923,980 +5.25(+1.26%)
Mar 16, 2021 416.53 423.60 414.55 416.98 2,261,076 +5.32(+1.29%)
Mar 15, 2021 405.32 412.22 402.38 411.66 1,298,287 +8.50(+2.11%)
Mar 12, 2021 400.00 403.90 397.12 403.16 1,051,100 -4.30(-1.06%)
Mar 11, 2021 402.63 409.78 400.51 407.46 1,228,857 +16.46(+4.21%)
Mar 10, 2021 405.39 405.52 391.00 391.00 1,355,253 -7.52(-1.89%)
Mar 09, 2021 388.80 401.20 387.65 398.52 1,376,269 +23.31(+6.21%)
Mar 08, 2021 396.10 397.71 375.06 375.21 2,447,743 -21.40(-5.40%)
Mar 05, 2021 393.92 397.95 375.55 396.61 2,102,700 +11.55(+3.00%)
Mar 04, 2021 403.22 405.12 379.35 385.06 2,408,639 -19.47(-4.81%)
Mar 03, 2021 417.74 418.64 400.74 404.53 1,470,237 -12.77(-3.06%)
Mar 02, 2021 431.94 431.94 416.83 417.30 1,057,156 -12.90(-3.00%)
Mar 01, 2021 423.23 430.65 420.02 430.20 772,602 +13.29(+3.19%)
Feb 26, 2021 414.30 420.76 406.05 416.91 1,519,500 +9.29(+2.28%)
Feb 25, 2021 427.20 430.03 405.93 407.62 1,763,170 -24.62(-5.70%)
Feb 24, 2021 416.05 432.70 412.30 432.24 1,047,969 +13.58(+3.24%)
Feb 23, 2021 414.08 421.82 402.08 418.66 1,343,011 -3.17(-0.75%)
Feb 22, 2021 432.00 435.04 420.35 421.83 883,160 -15.86(-3.62%)
Feb 19, 2021 433.87 440.29 432.98 437.69 751,400 +10.30(+2.41%)
Feb 18, 2021 426.47 429.37 422.04 427.39 749,984 -4.44(-1.03%)
Feb 17, 2021 434.29 437.20 425.91 431.83 928,413 -7.53(-1.71%)
Feb 16, 2021 441.53 443.97 437.48 439.36 1,049,142 +2.20(+0.50%)
Feb 12, 2021 430.55 438.01 428.35 437.16 641,900 +5.34(+1.24%)
Feb 11, 2021 420.82 432.13 420.82 431.82 702,931 +14.45(+3.46%)
Feb 10, 2021 420.00 422.19 412.01 417.37 739,969 +0.82(+0.20%)
Feb 09, 2021 416.57 419.49 414.23 416.55 461,146 -1.23(-0.29%)
Feb 08, 2021 408.34 418.09 408.32 417.78 648,676 +12.17(+3.00%)
Feb 05, 2021 411.45 411.45 405.00 405.61 487,500 -2.79(-0.68%)
Feb 04, 2021 403.80 408.72 400.96 408.40 610,751 +3.32(+0.82%)
Feb 03, 2021 415.06 416.25 404.00 405.08 917,399 -8.40(-2.03%)
Feb 02, 2021 413.67 414.00 407.90 413.48 809,772 +6.60(+1.62%)
Feb 01, 2021 398.09 408.12 396.77 406.88 640,195 +15.46(+3.95%)
Jan 29, 2021 399.27 401.14 390.12 391.42 920,500 -6.95(-1.74%)
Jan 28, 2021 397.67 404.09 394.54 398.37 1,123,281 +8.55(+2.19%)
Jan 27, 2021 404.00 404.05 388.23 389.82 1,796,147 -21.34(-5.19%)
Jan 26, 2021 418.18 418.18 411.12 411.16 407,341 -6.79(-1.62%)
Jan 25, 2021 420.84 421.92 409.90 417.95 561,129 +0.60(+0.14%)
Jan 22, 2021 421.10 422.92 417.13 417.35 556,000 -7.20(-1.70%)
Jan 21, 2021 422.47 426.25 418.12 424.55 847,475 +6.05(+1.45%)
Jan 20, 2021 424.56 425.99 417.52 418.50 616,510 -1.50(-0.36%)
Jan 19, 2021 412.75 420.28 411.78 420.00 838,238 +13.93(+3.43%)
Jan 15, 2021 414.04 414.50 403.74 406.07 801,300 -8.43(-2.03%)
Jan 14, 2021 410.94 419.26 410.94 414.50 582,814 +8.60(+2.12%)
Jan 13, 2021 408.99 409.88 404.30 405.90 400,012 +0.66(+0.16%)
Jan 12, 2021 405.39 409.16 401.71 405.24 1,501,312 +2.44(+0.61%)
Jan 11, 2021 395.30 405.99 395.00 402.80 543,496 +4.04(+1.01%)
Jan 08, 2021 404.26 406.11 394.08 398.76 706,600 +0.21(+0.05%)
Jan 07, 2021 389.68 399.53 389.68 398.55 602,711 +14.49(+3.77%)
Jan 06, 2021 381.10 391.61 380.57 384.06 1,070,051 -1.25(-0.32%)
Jan 05, 2021 377.29 385.31 377.00 385.31 555,857 +7.72(+2.04%)
Jan 04, 2021 381.64 389.78 374.86 377.59 828,648 -1.59(-0.42%)
Dec 31, 2020 379.18 379.18 379.18 386,595 +1.20(+0.32%)
Dec 30, 2020 373.81 378.61 373.46 377.98 386,595 +6.23(+1.68%)
Dec 29, 2020 374.63 374.63 367.63 371.75 444,920 -0.96(-0.26%)
Dec 28, 2020 377.50 377.70 372.16 372.71 369,487 -0.41(-0.11%)
Dec 24, 2020 371.79 373.29 370.67 373.12 191,400 +3.30(+0.89%)
Dec 23, 2020 373.23 373.85 369.50 369.82 418,156 -2.80(-0.75%)
Dec 22, 2020 373.26 373.50 369.51 372.62 222,863 -0.55(-0.15%)
Dec 21, 2020 370.10 373.49 366.97 373.17 599,340 -1.67(-0.45%)
Dec 18, 2020 377.58 378.28 372.89 374.84 386,700 -2.24(-0.59%)
Dec 17, 2020 378.86 378.86 375.43 377.08 411,962 +0.69(+0.18%)
Dec 16, 2020 377.94 377.94 373.41 376.39 447,542 +0.22(+0.06%)
Dec 15, 2020 376.00 377.42 373.53 376.17 368,653 +5.17(+1.39%)
Dec 14, 2020 370.32 373.24 369.50 371.00 437,289 +3.35(+0.91%)
Dec 11, 2020 368.63 370.23 363.61 367.65 535,500 -3.61(-0.97%)
Dec 10, 2020 368.60 374.45 367.36 371.26 655,015 -0.52(-0.14%)
Dec 09, 2020 381.11 383.65 369.52 371.78 649,917 -10.78(-2.82%)
Dec 08, 2020 381.06 384.05 379.19 382.56 401,034 +1.23(+0.32%)
Dec 07, 2020 381.56 381.60 377.70 381.33 551,942 +1.92(+0.51%)
Dec 04, 2020 371.00 379.64 370.41 379.41 541,400 +10.07(+2.73%)
Dec 03, 2020 371.00 373.17 368.84 369.34 363,749 +0.48(+0.13%)
Dec 02, 2020 366.75 370.68 366.38 368.86 713,733 +1.08(+0.29%)
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.