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

385.24 -2.79 (-0.72%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 424.19 428.57 423.44 426.52 737,030 +3.92(+0.93%)
May 27, 2021 420.04 424.71 418.94 422.59 1,116,793 +1.89(+0.45%)
May 26, 2021 420.00 422.64 416.99 420.70 842,775 +1.01(+0.24%)
May 25, 2021 421.53 422.87 417.33 419.69 1,475,597 +1.24(+0.30%)
May 24, 2021 412.41 420.71 412.05 418.45 1,140,587 +10.31(+2.53%)
May 21, 2021 413.31 413.46 407.46 408.14 1,775,612 -2.27(-0.55%)
May 20, 2021 402.88 412.10 402.58 410.41 1,703,186 +10.52(+2.63%)
May 19, 2021 384.64 400.31 383.08 399.89 1,395,428 +7.65(+1.95%)
May 18, 2021 399.14 399.90 392.01 392.24 795,925 -3.18(-0.81%)
May 17, 2021 395.21 395.76 388.82 395.43 1,137,575 -3.48(-0.87%)
May 14, 2021 392.57 402.51 388.75 398.90 1,577,145 +11.98(+3.10%)
May 13, 2021 388.68 392.92 383.05 386.93 1,647,278 +4.87(+1.27%)
May 12, 2021 389.95 392.26 380.52 382.06 2,622,353 -16.23(-4.07%)
May 11, 2021 385.62 399.39 384.24 398.28 2,272,261 +0.53(+0.13%)
May 10, 2021 412.63 412.63 397.05 397.75 2,146,893 -18.51(-4.45%)
May 07, 2021 414.81 419.10 412.84 416.26 971,010 +5.64(+1.37%)
May 06, 2021 406.52 410.72 401.90 410.62 1,236,583 +3.34(+0.82%)
May 05, 2021 409.83 412.32 404.27 407.28 1,625,933 +2.53(+0.63%)
May 04, 2021 406.33 406.49 397.27 404.75 2,048,015 -6.94(-1.69%)
May 03, 2021 418.98 419.41 409.39 411.69 1,089,413 -4.33(-1.04%)
Apr 30, 2021 421.67 424.15 415.01 416.02 1,318,686 -11.93(-2.79%)
Apr 29, 2021 431.23 431.48 421.74 427.94 1,093,978 +2.76(+0.65%)
Apr 28, 2021 429.35 429.55 424.69 425.19 796,863 -6.56(-1.52%)
Apr 27, 2021 436.71 437.02 430.43 431.74 1,649,574 -3.26(-0.75%)
Apr 26, 2021 427.73 435.55 426.96 435.00 1,209,452 +7.83(+1.83%)
Apr 23, 2021 421.24 428.94 420.73 427.18 1,351,453 +7.65(+1.82%)
Apr 22, 2021 427.98 428.55 416.97 419.53 1,837,194 -9.34(-2.18%)
Apr 21, 2021 418.23 429.02 416.50 428.86 1,461,477 +10.96(+2.62%)
Apr 20, 2021 422.55 424.31 415.44 417.90 1,817,040 -6.04(-1.43%)
Apr 19, 2021 432.18 433.63 420.05 423.94 3,016,438 -11.44(-2.63%)
Apr 16, 2021 437.44 438.33 434.43 435.39 917,369 -2.05(-0.47%)
Apr 15, 2021 434.65 438.35 431.31 437.44 1,917,947 +7.21(+1.67%)
Apr 14, 2021 434.19 437.48 427.88 430.23 1,689,220 -4.78(-1.10%)
Apr 13, 2021 439.02 439.65 430.68 435.01 1,125,494 -0.69(-0.16%)
Apr 12, 2021 438.13 438.13 431.96 435.70 881,324 -4.73(-1.07%)
Apr 09, 2021 438.24 440.87 436.39 440.44 834,184 -1.38(-0.31%)
Apr 08, 2021 441.53 442.32 437.77 441.81 1,446,243 +4.98(+1.14%)
Apr 07, 2021 437.58 439.07 433.52 436.84 1,114,583 -0.29(-0.07%)
Apr 06, 2021 439.45 442.17 432.77 437.12 1,999,297 -4.94(-1.12%)
Apr 05, 2021 440.44 443.35 435.17 442.06 2,199,310 +8.74(+2.02%)
Apr 01, 2021 425.22 433.56 425.07 433.32 2,495,451 +15.37(+3.68%)
Mar 31, 2021 411.84 421.11 411.03 417.95 2,017,498 +9.97(+2.44%)
Mar 30, 2021 405.74 408.84 403.16 407.98 1,441,033 -0.98(-0.24%)
Mar 29, 2021 411.44 413.02 404.06 408.96 2,211,454 -6.37(-1.53%)
Mar 26, 2021 396.10 416.09 395.83 415.33 2,195,884 +19.54(+4.94%)
Mar 25, 2021 389.26 397.71 385.25 395.79 1,885,991 +0.42(+0.11%)
Mar 24, 2021 407.54 409.19 395.18 395.37 2,236,583 -5.50(-1.37%)
Mar 23, 2021 413.29 414.01 399.02 400.87 1,910,196 -10.82(-2.63%)
Mar 22, 2021 408.11 416.51 406.57 411.69 1,060,296 +8.53(+2.12%)
Mar 19, 2021 399.04 406.72 393.95 403.16 2,240,777 +4.92(+1.24%)
Mar 18, 2021 409.66 410.46 397.78 398.24 2,049,801 -17.19(-4.14%)
Mar 17, 2021 404.60 418.69 401.53 415.43 1,955,463 +5.17(+1.26%)
Mar 16, 2021 409.82 416.78 407.88 410.27 2,298,075 +5.23(+1.29%)
Mar 15, 2021 398.79 405.58 395.90 405.03 1,319,531 +8.36(+2.11%)
Mar 12, 2021 393.56 397.40 390.73 396.67 1,068,300 -4.23(-1.06%)
Mar 11, 2021 396.15 403.18 394.06 400.90 1,248,864 +16.19(+4.21%)
Mar 10, 2021 398.86 398.99 384.70 384.70 1,377,430 -7.40(-1.89%)
Mar 09, 2021 382.54 394.74 381.41 392.10 1,398,790 +22.94(+6.21%)
Mar 08, 2021 389.72 391.31 369.02 369.17 2,487,797 -21.06(-5.40%)
Mar 05, 2021 387.58 391.54 369.51 390.22 2,137,108 +11.36(+3.00%)
Mar 04, 2021 396.73 398.60 373.24 378.86 2,448,053 -19.16(-4.81%)
Mar 03, 2021 411.01 411.90 394.29 398.02 1,494,295 -12.56(-3.06%)
Mar 02, 2021 424.99 424.99 410.12 410.58 1,074,455 -12.69(-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.