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

453.20 USD -18.45 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 435.95 439.39 429.24 431.47 1,124,490 -1.21(-0.28%)
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 1,454,575 +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%)
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.