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

367.49 -9.42 (-2.50%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 539.74 543.33 537.50 537.56 409,430 -1.63(-0.30%)
Dec 30, 2021 544.19 546.45 537.51 539.19 456,796 -6.17(-1.13%)
Dec 29, 2021 544.32 548.77 542.02 545.36 420,643 +0.83(+0.15%)
Dec 28, 2021 553.15 553.15 542.01 544.53 664,427 -6.08(-1.10%)
Dec 27, 2021 537.88 550.72 537.74 550.60 842,274 +14.69(+2.74%)
Dec 23, 2021 531.84 539.38 531.83 535.91 706,527 +5.13(+0.97%)
Dec 22, 2021 522.62 530.78 519.90 530.78 718,082 +5.46(+1.04%)
Dec 21, 2021 518.45 525.57 511.37 525.32 544,899 +18.29(+3.61%)
Dec 20, 2021 503.60 510.98 501.50 507.03 721,660 -4.00(-0.78%)
Dec 17, 2021 507.20 519.18 505.50 511.03 909,956 -1.21(-0.24%)
Dec 16, 2021 537.79 539.30 509.17 512.24 940,838 -23.37(-4.36%)
Dec 15, 2021 517.69 536.09 510.74 535.61 785,796 +18.97(+3.67%)
Dec 14, 2021 512.77 519.37 509.91 516.64 971,423 -2.50(-0.48%)
Dec 13, 2021 535.45 535.69 518.23 519.14 768,864 -14.21(-2.66%)
Dec 10, 2021 538.21 540.77 526.81 533.35 680,798 +4.99(+0.94%)
Dec 09, 2021 537.60 542.96 527.89 528.36 563,864 -12.44(-2.30%)
Dec 08, 2021 541.45 541.92 535.22 540.79 561,208 -3.54(-0.65%)
Dec 07, 2021 529.77 545.40 529.77 544.34 906,434 +26.15(+5.05%)
Dec 06, 2021 517.84 519.77 501.97 518.19 702,348 -0.66(-0.13%)
Dec 03, 2021 527.53 532.75 513.02 518.85 839,304 -1.32(-0.25%)
Dec 02, 2021 514.06 519.02 512.27 520.17 1,049,736 +0.75(+0.14%)
Dec 01, 2021 531.28 540.66 519.38 519.41 1,049,048 -4.19(-0.80%)
Nov 30, 2021 530.84 535.82 519.13 523.60 1,099,126 -9.34(-1.75%)
Nov 29, 2021 520.82 534.13 518.86 532.94 812,624 +19.73(+3.84%)
Nov 26, 2021 517.94 522.63 509.43 513.21 824,832 -14.69(-2.78%)
Nov 24, 2021 518.07 528.17 512.88 527.90 713,352 +5.74(+1.10%)
Nov 23, 2021 523.71 527.23 520.38 522.17 816,283 -2.11(-0.40%)
Nov 22, 2021 535.04 542.28 523.56 524.27 1,490,042 -7.71(-1.45%)
Nov 19, 2021 530.59 535.58 527.94 531.98 1,147,664 +1.47(+0.28%)
Nov 18, 2021 531.27 530.68 529.22 530.51 673,810 +8.73(+1.67%)
Nov 17, 2021 525.71 525.71 519.23 521.78 530,953 -3.66(-0.70%)
Nov 16, 2021 515.35 526.39 514.73 525.44 678,592 +7.76(+1.50%)
Nov 15, 2021 521.95 521.95 512.36 517.68 780,569 -0.39(-0.07%)
Nov 12, 2021 514.84 520.52 512.00 518.07 663,924 +5.02(+0.98%)
Nov 11, 2021 510.74 514.28 506.79 513.05 768,748 +10.63(+2.11%)
Nov 10, 2021 507.98 502.43 1,325,644 -15.27(-2.95%)
Nov 09, 2021 522.86 523.45 512.11 517.69 916,959 +0.00(+0.00%)
Nov 08, 2021 513.95 521.07 512.09 517.69 984,253 +6.91(+1.35%)
Nov 05, 2021 508.32 514.71 505.72 510.79 1,527,843 +5.61(+1.11%)
Nov 04, 2021 494.26 507.44 491.56 505.18 1,374,944 +16.44(+3.36%)
Nov 03, 2021 483.79 489.33 481.92 488.74 732,801 +5.57(+1.15%)
Nov 02, 2021 476.97 483.19 476.97 483.17 748,603 +5.94(+1.24%)
Nov 01, 2021 470.14 477.34 471.63 477.23 858,233 +7.66(+1.63%)
Oct 29, 2021 463.54 469.63 469.57 719,583 +2.09(+0.45%)
Oct 28, 2021 463.28 467.49 1,104,145 +10.31(+2.25%)
Oct 27, 2021 457.68 462.54 455.55 457.18 1,087,035 -3.30(-0.72%)
Oct 26, 2021 463.74 460.48 633,182 +0.35(+0.08%)
Oct 25, 2021 459.33 460.13 567,603 +3.14(+0.69%)
Oct 22, 2021 459.75 464.50 456.21 457.00 1,106,589 -5.18(-1.12%)
Oct 21, 2021 454.63 462.77 454.43 462.18 439,228 +4.61(+1.01%)
Oct 20, 2021 456.87 459.36 455.59 457.57 424,164 -0.95(-0.21%)
Oct 19, 2021 454.01 458.52 451.94 458.52 469,733 +5.55(+1.23%)
Oct 18, 2021 446.68 453.12 444.12 452.97 455,753 +3.62(+0.81%)
Oct 15, 2021 449.65 450.69 447.07 449.35 552,340 +2.98(+0.67%)
Oct 14, 2021 440.92 446.41 439.69 446.37 837,654 +13.44(+3.10%)
Oct 13, 2021 433.57 435.63 431.52 432.94 591,848 +2.48(+0.58%)
Oct 12, 2021 438.64 439.29 428.64 430.45 1,078,766 -5.44(-1.25%)
Oct 11, 2021 437.09 443.29 435.74 435.89 515,850 -2.94(-0.67%)
Oct 08, 2021 444.97 445.54 438.48 438.83 563,632 -4.54(-1.02%)
Oct 07, 2021 443.91 449.25 442.81 443.37 644,726 +5.12(+1.17%)
Oct 06, 2021 431.69 438.59 430.20 438.25 1,149,336 +1.70(+0.39%)
Oct 05, 2021 432.10 439.57 431.37 436.55 1,063,203 +6.51(+1.51%)
Oct 04, 2021 439.12 439.39 428.72 430.04 1,402,068 -11.37(-2.58%)
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.