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

530.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 536.56 541.59 524.72 529.24 1,087,413 -9.44(-1.75%)
Nov 29, 2021 526.43 539.88 524.45 538.68 803,965 +19.94(+3.84%)
Nov 26, 2021 523.52 528.26 514.92 518.74 816,043 -14.85(-2.78%)
Nov 24, 2021 523.65 533.86 518.41 533.59 705,751 +5.80(+1.10%)
Nov 23, 2021 529.35 532.91 525.98 527.79 807,585 -2.13(-0.40%)
Nov 22, 2021 540.80 548.12 529.20 529.92 1,474,164 -7.79(-1.45%)
Nov 19, 2021 536.30 541.35 533.63 537.71 1,135,434 +1.49(+0.28%)
Nov 18, 2021 536.99 536.40 534.92 536.22 666,630 +8.82(+1.67%)
Nov 17, 2021 531.37 531.37 524.82 527.40 525,295 -3.70(-0.70%)
Nov 16, 2021 520.90 532.06 520.27 531.10 671,361 +7.84(+1.50%)
Nov 15, 2021 527.57 527.57 517.88 523.26 772,251 -0.39(-0.07%)
Nov 12, 2021 520.38 526.13 517.51 523.65 656,849 +5.07(+0.98%)
Nov 11, 2021 516.24 519.82 512.25 518.58 760,556 +10.74(+2.11%)
Nov 10, 2021 513.45 507.84 1,311,518 -15.43(-2.95%)
Nov 09, 2021 528.49 529.09 517.63 523.27 907,188 +0.00(+0.00%)
Nov 08, 2021 519.49 526.68 517.61 523.27 973,765 +6.98(+1.35%)
Nov 05, 2021 513.80 520.25 511.17 516.29 1,511,562 +5.67(+1.11%)
Nov 04, 2021 499.58 512.91 496.86 510.62 1,360,292 +16.62(+3.36%)
Nov 03, 2021 489.00 494.60 487.11 494.00 724,992 +5.63(+1.15%)
Nov 02, 2021 482.11 488.39 482.11 488.37 740,626 +6.00(+1.24%)
Nov 01, 2021 475.20 482.48 476.71 482.37 849,088 +7.74(+1.63%)
Oct 29, 2021 468.53 474.69 474.63 711,915 +2.11(+0.45%)
Oct 28, 2021 468.27 472.52 1,092,379 +10.42(+2.25%)
Oct 27, 2021 462.61 467.52 460.46 462.10 1,075,451 -3.34(-0.72%)
Oct 26, 2021 468.73 465.44 626,435 +0.35(+0.08%)
Oct 25, 2021 464.28 467.76 462.60 465.09 561,555 +3.17(+0.69%)
Oct 22, 2021 464.70 469.50 461.12 461.92 1,094,797 -5.24(-1.12%)
Oct 21, 2021 459.53 467.76 459.32 467.16 434,548 +4.66(+1.01%)
Oct 20, 2021 461.79 464.31 460.50 462.50 419,644 -0.96(-0.21%)
Oct 19, 2021 458.90 463.46 456.81 463.46 464,728 +5.61(+1.23%)
Oct 18, 2021 451.49 458.00 448.90 457.85 450,897 +3.66(+0.81%)
Oct 15, 2021 454.49 455.55 451.89 454.19 546,454 +3.01(+0.67%)
Oct 14, 2021 445.67 451.22 444.43 451.18 828,728 +13.58(+3.10%)
Oct 13, 2021 438.24 440.32 436.17 437.60 585,541 +2.51(+0.58%)
Oct 12, 2021 443.37 444.02 433.26 435.09 1,067,270 -5.50(-1.25%)
Oct 11, 2021 441.80 448.06 440.43 440.59 510,353 -2.97(-0.67%)
Oct 08, 2021 449.76 450.34 443.20 443.56 557,626 -4.59(-1.02%)
Oct 07, 2021 448.69 454.09 447.58 448.15 637,856 +5.18(+1.17%)
Oct 06, 2021 436.34 443.31 434.83 442.97 1,137,088 +1.72(+0.39%)
Oct 05, 2021 436.75 444.31 436.02 441.25 1,051,873 +6.58(+1.51%)
Oct 04, 2021 443.85 444.12 433.34 434.67 1,387,127 -11.49(-2.58%)
Oct 01, 2021 447.64 448.48 438.83 446.16 1,038,357 +0.29(+0.07%)
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%)
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.