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

462.50 USD -0.96 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.