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 (%)
Jan 31, 2022 447.26 469.64 468.93 2,673,929 +23.90(+5.37%)
Jan 28, 2022 436.30 445.03 423.75 445.03 2,444,693 +8.37(+1.92%)
Jan 27, 2022 461.52 462.07 435.19 436.65 2,864,070 -20.34(-4.45%)
Jan 26, 2022 462.72 476.07 450.08 457.00 2,897,096 +6.91(+1.54%)
Jan 25, 2022 455.51 459.33 447.49 450.08 3,633,564 -17.45(-3.73%)
Jan 24, 2022 452.59 468.40 437.11 467.53 5,271,540 +5.28(+1.14%)
Jan 21, 2022 466.79 480.06 461.22 462.25 4,753,236 -7.82(-1.66%)
Jan 20, 2022 489.04 492.92 469.45 470.07 2,843,961 -15.22(-3.14%)
Jan 19, 2022 504.06 507.16 484.94 485.29 3,377,670 -14.71(-2.94%)
Jan 18, 2022 515.03 515.10 498.91 500.00 2,619,590 -23.39(-4.47%)
Jan 14, 2022 523.39 0 +12.23(+2.39%)
Jan 13, 2022 531.38 535.81 509.86 511.16 1,113,875 -12.22(-2.33%)
Jan 12, 2022 524.58 528.20 518.16 523.38 1,216,735 +3.81(+0.73%)
Jan 11, 2022 508.25 520.17 504.50 519.56 1,068,626 +9.59(+1.88%)
Jan 10, 2022 503.47 511.07 492.92 509.97 1,831,394 +0.19(+0.04%)
Jan 07, 2022 524.50 526.42 508.19 509.78 778,666 -15.23(-2.90%)
Jan 06, 2022 520.88 526.82 515.24 525.01 999,717 +4.05(+0.78%)
Jan 05, 2022 535.15 539.75 520.49 520.96 1,276,074 -18.32(-3.40%)
Jan 04, 2022 543.35 546.73 526.29 539.28 1,194,440 -1.66(-0.31%)
Jan 03, 2022 533.97 541.47 531.87 540.94 578,585 +10.54(+1.99%)
Dec 31, 2021 532.55 536.09 530.34 530.40 414,960 -1.60(-0.30%)
Dec 30, 2021 536.94 539.17 530.35 532.00 462,966 -6.09(-1.13%)
Dec 29, 2021 537.06 541.45 534.79 538.09 426,325 +0.82(+0.15%)
Dec 28, 2021 545.77 545.78 534.79 537.27 673,401 -5.99(-1.10%)
Dec 27, 2021 530.71 543.38 530.58 543.26 853,651 +14.49(+2.74%)
Dec 23, 2021 524.75 532.20 524.74 528.77 716,070 +5.06(+0.97%)
Dec 22, 2021 515.65 523.71 512.97 523.71 727,782 +5.39(+1.04%)
Dec 21, 2021 511.55 518.57 504.55 518.32 552,259 +18.05(+3.61%)
Dec 20, 2021 496.89 504.17 494.81 500.27 731,408 -3.95(-0.78%)
Dec 17, 2021 500.44 512.26 498.77 504.22 922,247 -1.19(-0.24%)
Dec 16, 2021 530.62 532.12 502.38 505.41 953,547 -23.06(-4.36%)
Dec 15, 2021 510.79 528.95 503.93 528.47 796,410 +18.71(+3.67%)
Dec 14, 2021 505.93 512.44 503.12 509.75 984,545 -2.46(-0.48%)
Dec 13, 2021 528.31 528.55 511.32 512.22 779,249 -14.02(-2.66%)
Dec 10, 2021 531.04 533.57 519.78 526.24 689,994 +4.92(+0.94%)
Dec 09, 2021 530.43 535.73 520.86 521.32 571,481 -12.27(-2.30%)
Dec 08, 2021 534.23 534.70 528.08 533.59 568,789 -3.50(-0.65%)
Dec 07, 2021 522.71 538.14 522.71 537.08 918,678 +25.80(+5.05%)
Dec 06, 2021 510.94 512.84 495.28 511.28 711,835 -0.65(-0.13%)
Dec 03, 2021 520.50 525.65 506.19 511.94 850,641 -1.30(-0.25%)
Dec 02, 2021 507.21 512.10 505.44 513.23 1,063,916 +0.74(+0.14%)
Dec 01, 2021 524.20 533.45 512.46 512.49 1,063,218 -4.13(-0.80%)
Nov 30, 2021 523.77 528.68 512.21 516.62 1,113,972 -9.22(-1.75%)
Nov 29, 2021 513.88 527.01 511.95 525.84 823,601 +19.46(+3.84%)
Nov 26, 2021 511.04 515.66 502.64 506.37 835,974 -14.50(-2.78%)
Nov 24, 2021 511.17 521.13 506.05 520.87 722,988 +5.66(+1.10%)
Nov 23, 2021 516.73 520.20 513.44 515.21 827,309 -2.08(-0.40%)
Nov 22, 2021 527.91 535.05 516.58 517.29 1,510,169 -7.60(-1.45%)
Nov 19, 2021 523.51 528.44 520.91 524.89 1,163,166 +1.46(+0.28%)
Nov 18, 2021 524.19 523.61 522.17 523.43 682,912 +8.61(+1.67%)
Nov 17, 2021 518.70 518.70 512.31 514.83 538,125 -3.61(-0.70%)
Nov 16, 2021 508.48 519.38 507.87 518.44 687,758 +7.65(+1.50%)
Nov 15, 2021 514.99 514.99 505.53 510.78 791,112 -0.38(-0.07%)
Nov 12, 2021 507.97 513.58 505.17 511.17 672,892 +4.95(+0.98%)
Nov 11, 2021 503.93 507.43 500.04 506.22 779,132 +10.48(+2.11%)
Nov 10, 2021 501.21 495.73 1,343,551 -15.06(-2.95%)
Nov 09, 2021 515.89 516.48 505.29 510.79 929,345 +0.00(+0.00%)
Nov 08, 2021 507.10 514.12 505.27 510.79 997,548 +6.81(+1.35%)
Nov 05, 2021 501.55 507.85 498.98 503.98 1,548,481 +5.53(+1.11%)
Nov 04, 2021 487.67 500.68 485.01 498.45 1,393,516 +16.22(+3.36%)
Nov 03, 2021 477.34 482.81 475.50 482.22 742,699 +5.50(+1.15%)
Nov 02, 2021 470.62 476.75 470.62 476.73 758,715 +5.86(+1.24%)
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.