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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 418.62 422.94 417.88 420.92 746,827 +3.87(+0.93%)
May 27, 2021 414.53 419.14 413.45 417.05 1,131,638 +1.87(+0.45%)
May 26, 2021 414.49 417.10 411.52 415.18 853,978 +0.99(+0.24%)
May 25, 2021 416.00 417.32 411.85 414.19 1,495,212 +1.23(+0.30%)
May 24, 2021 407.00 415.19 406.64 412.96 1,155,749 +10.18(+2.53%)
May 21, 2021 407.88 408.04 402.12 402.79 1,799,215 -2.24(-0.55%)
May 20, 2021 397.59 406.70 397.30 405.02 1,725,826 +10.38(+2.63%)
May 19, 2021 379.60 395.05 378.06 394.64 1,413,977 +7.55(+1.95%)
May 18, 2021 393.90 394.65 386.87 387.10 806,505 -3.14(-0.81%)
May 17, 2021 390.02 390.57 383.72 390.24 1,152,697 -3.43(-0.87%)
May 14, 2021 387.42 397.23 383.65 393.67 1,598,109 +11.82(+3.10%)
May 13, 2021 383.58 387.77 378.03 381.85 1,669,174 +4.81(+1.27%)
May 12, 2021 384.84 387.12 375.53 377.05 2,657,211 -16.01(-4.07%)
May 11, 2021 380.56 394.15 379.20 393.06 2,302,465 +0.53(+0.13%)
May 10, 2021 407.21 407.21 391.84 392.53 2,175,431 -18.27(-4.45%)
May 07, 2021 409.36 413.61 407.43 410.80 983,918 +5.56(+1.37%)
May 06, 2021 401.19 405.34 396.63 405.24 1,253,020 +3.30(+0.82%)
May 05, 2021 404.45 406.91 398.96 401.94 1,647,546 +2.50(+0.63%)
May 04, 2021 401.00 401.15 392.06 399.44 2,075,239 -6.85(-1.69%)
May 03, 2021 413.48 413.91 404.02 406.29 1,103,894 -4.27(-1.04%)
Apr 30, 2021 416.13 418.59 409.57 410.56 1,336,215 -11.77(-2.79%)
Apr 29, 2021 425.57 425.82 416.20 422.33 1,108,520 +2.72(+0.65%)
Apr 28, 2021 423.71 423.92 419.12 419.61 807,456 -6.47(-1.52%)
Apr 27, 2021 430.98 431.29 424.78 426.08 1,671,502 -3.22(-0.75%)
Apr 26, 2021 422.12 429.83 421.36 429.30 1,225,529 +7.73(+1.83%)
Apr 23, 2021 415.72 423.31 415.21 421.57 1,369,418 +7.55(+1.82%)
Apr 22, 2021 422.36 422.93 411.50 414.02 1,861,616 -9.21(-2.18%)
Apr 21, 2021 412.74 423.39 411.04 423.24 1,480,904 +10.82(+2.62%)
Apr 20, 2021 417.01 418.74 409.99 412.42 1,841,194 -5.96(-1.43%)
Apr 19, 2021 426.51 427.94 414.54 418.38 3,056,534 -11.29(-2.63%)
Apr 16, 2021 431.70 432.58 428.73 429.68 929,563 -2.02(-0.47%)
Apr 15, 2021 428.95 432.59 425.65 431.70 1,943,442 +7.11(+1.67%)
Apr 14, 2021 428.49 431.74 422.26 424.59 1,711,675 -4.72(-1.10%)
Apr 13, 2021 433.27 433.88 425.03 429.31 1,140,455 -0.68(-0.16%)
Apr 12, 2021 432.38 432.38 426.29 429.99 893,040 -4.67(-1.07%)
Apr 09, 2021 432.49 435.08 430.67 434.66 845,272 -1.36(-0.31%)
Apr 08, 2021 435.74 436.51 432.03 436.02 1,465,467 +4.91(+1.14%)
Apr 07, 2021 431.84 433.31 427.84 431.11 1,129,398 -0.28(-0.07%)
Apr 06, 2021 433.68 436.37 427.10 431.39 2,025,873 -4.87(-1.12%)
Apr 05, 2021 434.67 437.54 429.46 436.26 2,228,545 +8.63(+2.02%)
Apr 01, 2021 419.65 427.88 419.49 427.63 2,528,623 +15.17(+3.68%)
Mar 31, 2021 406.44 415.59 405.64 412.47 2,044,316 +9.83(+2.44%)
Mar 30, 2021 400.41 403.48 397.87 402.63 1,460,189 -0.96(-0.24%)
Mar 29, 2021 406.05 407.60 398.76 403.60 2,240,851 -6.28(-1.53%)
Mar 26, 2021 390.90 410.63 390.64 409.88 2,225,073 +19.28(+4.94%)
Mar 25, 2021 384.16 392.50 380.20 390.60 1,911,060 +0.41(+0.11%)
Mar 24, 2021 402.19 403.83 390.00 390.18 2,266,314 -5.43(-1.37%)
Mar 23, 2021 407.87 408.58 393.79 395.61 1,935,588 -10.68(-2.63%)
Mar 22, 2021 402.76 411.05 401.23 406.29 1,074,390 +8.42(+2.12%)
Mar 19, 2021 393.81 401.39 388.79 397.87 2,270,563 +4.86(+1.24%)
Mar 18, 2021 404.28 405.08 392.56 393.02 2,077,048 -16.96(-4.14%)
Mar 17, 2021 399.29 413.20 396.26 409.98 1,981,457 +5.10(+1.26%)
Mar 16, 2021 404.45 411.31 402.52 404.88 2,328,623 +5.17(+1.29%)
Mar 15, 2021 393.56 400.26 390.71 399.72 1,337,072 +8.25(+2.11%)
Mar 12, 2021 388.40 392.18 385.60 391.46 1,082,500 -4.18(-1.06%)
Mar 11, 2021 390.95 397.89 388.89 395.64 1,265,464 +15.98(+4.21%)
Mar 10, 2021 393.63 393.76 379.66 379.66 1,395,739 -7.30(-1.89%)
Mar 09, 2021 377.52 389.56 376.40 386.96 1,417,383 +22.63(+6.21%)
Mar 08, 2021 384.61 386.17 364.18 364.33 2,520,867 -20.78(-5.40%)
Mar 05, 2021 382.49 386.41 364.66 385.11 2,165,516 +11.22(+3.00%)
Mar 04, 2021 391.52 393.37 368.35 373.89 2,480,594 -18.91(-4.81%)
Mar 03, 2021 405.62 406.50 389.12 392.80 1,514,158 -12.40(-3.06%)
Mar 02, 2021 419.41 419.41 404.74 405.19 1,088,737 -12.53(-3.00%)
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.