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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 141.01 141.84 138.78 139.12 3,943,349 -3.99(-2.79%)
Apr 29, 2021 144.21 144.29 141.03 143.11 3,271,390 +0.92(+0.65%)
Apr 28, 2021 143.58 143.65 142.02 142.19 2,382,909 -2.19(-1.52%)
Apr 27, 2021 146.04 146.14 143.94 144.38 4,932,823 -1.09(-0.75%)
Apr 26, 2021 143.04 145.65 142.78 145.47 3,616,699 +2.62(+1.83%)
Apr 23, 2021 140.87 143.44 140.69 142.85 4,041,333 +2.56(+1.82%)
Apr 22, 2021 143.12 143.31 139.44 140.29 5,493,874 -3.12(-2.18%)
Apr 21, 2021 139.86 143.47 139.28 143.41 4,370,343 +3.67(+2.62%)
Apr 20, 2021 141.31 141.89 138.93 139.75 5,433,606 -2.02(-1.43%)
Apr 19, 2021 144.53 145.01 140.47 141.77 9,020,237 -3.83(-2.63%)
Apr 16, 2021 146.28 146.58 145.28 145.60 2,743,265 -0.69(-0.47%)
Apr 15, 2021 145.35 146.59 144.23 146.28 5,735,353 +2.41(+1.68%)
Apr 14, 2021 145.19 146.30 143.09 143.87 5,051,378 -1.60(-1.10%)
Apr 13, 2021 146.81 147.02 144.02 145.47 3,365,634 -0.23(-0.16%)
Apr 12, 2021 146.51 146.51 144.45 145.70 2,635,479 -1.58(-1.07%)
Apr 09, 2021 146.55 147.43 145.93 147.28 2,494,511 -0.46(-0.31%)
Apr 08, 2021 147.65 147.91 146.40 147.75 4,324,788 +1.66(+1.14%)
Apr 07, 2021 146.33 146.83 144.97 146.08 3,333,005 -0.09(-0.06%)
Apr 06, 2021 146.96 147.87 144.72 146.18 5,978,619 -1.65(-1.12%)
Apr 05, 2021 147.29 148.26 145.52 147.83 6,576,732 +2.92(+2.02%)
Apr 01, 2021 142.20 144.99 142.15 144.91 7,462,300 +5.14(+3.68%)
Mar 31, 2021 137.72 140.82 137.45 139.77 6,033,048 +3.33(+2.44%)
Mar 30, 2021 135.68 136.72 134.82 136.43 4,309,210 -0.33(-0.24%)
Mar 29, 2021 137.59 138.12 135.12 136.76 6,613,047 -2.13(-1.53%)
Mar 26, 2021 132.46 139.14 132.37 138.89 6,566,484 +6.53(+4.94%)
Mar 25, 2021 130.17 133.00 128.83 132.35 5,639,793 -0.03(-0.02%)
Mar 24, 2021 136.46 137.01 132.32 132.38 6,679,803 -1.84(-1.37%)
Mar 23, 2021 138.38 138.62 133.60 134.22 5,705,013 -3.62(-2.63%)
Mar 22, 2021 136.65 139.46 136.13 137.85 3,166,691 +2.86(+2.12%)
Mar 19, 2021 133.61 136.18 131.91 134.99 6,692,328 +1.65(+1.24%)
Mar 18, 2021 137.16 137.43 133.19 133.34 6,121,958 -5.76(-4.14%)
Mar 17, 2021 135.47 140.19 134.44 139.10 5,840,207 +1.73(+1.26%)
Mar 16, 2021 137.22 139.55 136.57 137.37 6,863,456 +1.75(+1.29%)
Mar 15, 2021 133.53 135.80 132.56 135.62 3,940,927 +2.80(+2.11%)
Mar 12, 2021 131.78 133.06 130.83 132.82 3,190,595 -1.42(-1.05%)
Mar 11, 2021 132.64 135.00 131.94 134.23 3,729,870 +5.42(+4.21%)
Mar 10, 2021 133.55 133.59 128.81 128.81 4,113,846 -2.48(-1.89%)
Mar 09, 2021 128.09 132.17 127.71 131.29 4,177,640 +7.68(+6.21%)
Mar 08, 2021 130.49 131.02 123.56 123.61 7,430,081 -7.05(-5.40%)
Mar 05, 2021 129.77 131.10 123.72 130.66 6,382,709 +3.80(+3.00%)
Mar 04, 2021 132.84 133.46 124.97 126.85 7,311,381 -6.41(-4.81%)
Mar 03, 2021 137.62 137.91 132.02 133.27 4,462,878 -4.21(-3.06%)
Mar 02, 2021 142.30 142.30 137.32 137.47 3,208,978 -4.25(-3.00%)
Mar 01, 2021 139.43 141.87 138.37 141.72 2,345,219 +4.38(+3.19%)
Feb 26, 2021 136.49 138.61 133.77 137.35 4,612,415 +3.06(+2.28%)
Feb 25, 2021 140.74 141.67 133.73 134.28 5,352,071 -8.11(-5.70%)
Feb 24, 2021 137.06 142.55 135.83 142.40 3,181,091 +4.47(+3.24%)
Feb 23, 2021 136.41 138.96 132.46 137.92 4,076,686 -1.04(-0.75%)
Feb 22, 2021 142.32 143.32 138.48 138.97 2,680,816 -5.22(-3.62%)
Feb 19, 2021 142.93 145.05 142.64 144.19 2,280,861 +3.39(+2.41%)
Feb 18, 2021 140.50 141.45 139.04 140.80 2,276,563 -1.46(-1.03%)
Feb 17, 2021 143.07 144.03 140.31 142.26 2,818,181 -2.48(-1.71%)
Feb 16, 2021 145.46 146.26 144.12 144.74 3,184,652 +0.72(+0.50%)
Feb 12, 2021 141.84 144.30 141.11 144.02 1,948,476 +1.76(+1.24%)
Feb 11, 2021 138.63 142.36 138.63 142.26 2,133,734 +4.76(+3.46%)
Feb 10, 2021 138.36 139.09 135.73 137.50 2,246,163 +0.27(+0.20%)
Feb 09, 2021 137.23 138.19 136.46 137.23 1,399,800 -0.41(-0.29%)
Feb 08, 2021 134.52 137.73 134.52 137.63 1,969,044 +4.01(+3.00%)
Feb 05, 2021 135.55 135.55 133.42 133.62 1,479,797 -0.92(-0.68%)
Feb 04, 2021 133.03 134.65 132.09 134.54 1,853,923 +1.09(+0.82%)
Feb 03, 2021 136.74 137.13 133.09 133.45 2,784,748 -2.77(-2.03%)
Feb 02, 2021 136.28 136.39 134.38 136.22 2,458,048 +2.18(+1.62%)
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.