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

318.73 -5.56 (-1.71%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 427.60 429.92 419.60 426.14 935,523 -2.20(-0.51%)
May 27, 2022 417.91 429.05 417.91 428.34 1,055,237 +16.92(+4.11%)
May 26, 2022 392.24 413.26 391.61 411.42 988,633 +15.47(+3.91%)
May 25, 2022 386.32 399.67 385.96 395.95 836,667 +7.00(+1.80%)
May 24, 2022 392.26 393.57 384.52 388.95 955,164 -9.71(-2.44%)
May 23, 2022 393.87 399.72 390.83 398.66 1,211,710 +1.71(+0.43%)
May 20, 2022 404.98 405.01 379.17 396.95 1,354,661 -0.21(-0.05%)
May 19, 2022 397.63 407.36 393.70 397.16 1,098,586 -2.42(-0.61%)
May 18, 2022 413.84 419.59 397.88 399.58 1,191,104 -21.21(-5.04%)
May 17, 2022 411.77 421.87 410.22 420.79 1,063,918 +19.49(+4.86%)
May 16, 2022 403.36 407.62 399.78 401.30 790,052 -6.20(-1.52%)
May 13, 2022 394.51 410.35 392.42 407.50 1,574,816 +19.79(+5.10%)
May 12, 2022 380.61 390.94 377.33 387.71 1,781,194 +2.34(+0.61%)
May 11, 2022 393.71 402.98 384.25 385.37 1,678,118 -11.73(-2.95%)
May 10, 2022 399.99 404.44 388.43 397.10 1,491,390 +8.83(+2.27%)
May 09, 2022 400.26 405.14 385.99 388.27 1,686,070 -20.83(-5.09%)
May 06, 2022 409.00 418.21 401.38 409.10 1,316,802 -3.67(-0.89%)
May 05, 2022 426.01 426.65 406.63 412.77 1,532,129 -21.02(-4.84%)
May 04, 2022 420.69 434.51 407.70 433.79 1,419,416 +16.20(+3.88%)
May 03, 2022 413.06 420.87 410.19 417.59 766,174 +3.43(+0.83%)
May 02, 2022 401.15 414.62 398.01 414.16 1,545,081 +13.38(+3.34%)
Apr 29, 2022 412.80 420.81 399.62 400.78 1,396,101 -17.89(-4.27%)
Apr 28, 2022 404.77 423.14 399.67 418.67 1,649,888 +21.87(+5.51%)
Apr 27, 2022 394.58 406.72 393.69 396.80 1,446,961 -2.18(-0.55%)
Apr 26, 2022 411.85 412.57 398.51 398.98 1,947,008 -18.51(-4.43%)
Apr 25, 2022 407.20 417.60 405.98 417.49 2,117,474 +6.94(+1.69%)
Apr 22, 2022 419.23 421.56 409.86 410.55 1,523,146 -9.34(-2.22%)
Apr 21, 2022 436.71 417.72 419.89 1,199,630 -11.51(-2.67%)
Apr 20, 2022 439.20 443.01 429.88 431.40 1,274,864 -0.96(-0.22%)
Apr 19, 2022 421.40 433.27 419.26 432.36 1,012,194 +9.27(+2.19%)
Apr 18, 2022 413.81 426.83 413.30 423.09 1,209,534 +7.20(+1.73%)
Apr 14, 2022 430.51 430.61 415.35 415.89 1,967,763 -11.83(-2.77%)
Apr 13, 2022 421.42 430.68 418.82 427.72 1,101,259 +9.01(+2.15%)
Apr 12, 2022 428.87 432.04 416.52 418.71 1,963,993 -1.28(-0.30%)
Apr 11, 2022 422.46 426.00 419.02 419.99 1,430,564 -8.81(-2.05%)
Apr 08, 2022 436.06 436.22 428.11 428.80 1,500,109 -10.91(-2.48%)
Apr 07, 2022 438.15 443.65 430.51 439.71 1,170,215 +0.96(+0.22%)
Apr 06, 2022 440.00 446.72 435.00 438.75 1,611,237 -11.19(-2.49%)
Apr 05, 2022 467.79 468.19 448.74 449.94 1,351,107 -21.71(-4.60%)
Apr 04, 2022 465.32 472.31 463.57 471.65 901,730 +7.54(+1.62%)
Apr 01, 2022 475.28 476.39 457.18 464.11 1,797,342 -9.17(-1.94%)
Mar 31, 2022 483.94 486.09 472.01 473.28 1,122,863 -11.02(-2.28%)
Mar 30, 2022 496.43 498.19 481.73 484.30 1,089,479 -16.00(-3.20%)
Mar 29, 2022 496.89 501.09 490.20 500.30 1,031,162 +11.21(+2.29%)
Mar 28, 2022 482.41 489.09 475.46 489.09 911,587 +3.77(+0.78%)
Mar 25, 2022 485.88 487.20 477.27 485.32 1,035,670 -1.10(-0.23%)
Mar 24, 2022 467.82 486.80 465.90 486.42 1,667,399 +22.50(+4.85%)
Mar 23, 2022 471.56 477.33 463.79 463.92 1,176,712 -11.99(-2.52%)
Mar 22, 2022 472.43 481.54 471.96 475.91 962,120 +2.62(+0.55%)
Mar 21, 2022 472.40 477.17 464.83 473.29 1,599,992 -0.94(-0.20%)
Mar 18, 2022 461.91 476.15 459.05 474.23 1,668,156 +9.08(+1.95%)
Mar 17, 2022 457.06 465.15 453.53 465.15 1,377,467 +2.85(+0.62%)
Mar 16, 2022 447.12 462.14 442.27 462.30 1,622,727 +22.64(+5.15%)
Mar 15, 2022 424.55 440.70 421.89 439.66 1,326,688 +19.32(+4.60%)
Mar 14, 2022 433.10 435.35 418.36 420.34 1,894,617 -14.06(-3.24%)
Mar 11, 2022 450.37 451.20 433.52 434.40 2,174,788 -9.53(-2.15%)
Mar 10, 2022 445.21 445.65 435.20 443.93 1,601,646 -9.30(-2.05%)
Mar 09, 2022 449.64 456.65 444.52 453.23 1,550,349 +18.23(+4.19%)
Mar 08, 2022 429.73 450.89 422.56 435.00 2,634,290 +8.18(+1.92%)
Mar 07, 2022 450.70 453.91 426.73 426.82 1,954,747 -22.54(-5.02%)
Mar 04, 2022 457.11 461.14 444.30 449.36 1,481,285 -12.25(-2.65%)
Mar 03, 2022 474.38 474.52 458.80 461.61 1,391,254 -9.89(-2.10%)
Mar 02, 2022 460.77 474.79 459.70 471.50 948,832 +14.53(+3.18%)
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.