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 (%)
Sep 30, 2021 439.64 442.51 435.21 435.33 1,548,013 -0.18(-0.04%)
Sep 29, 2021 443.48 444.77 434.66 435.51 2,313,554 -6.98(-1.58%)
Sep 28, 2021 451.80 454.43 442.49 442.49 1,858,914 -18.01(-3.91%)
Sep 27, 2021 456.69 462.31 453.98 460.50 457,437 -1.12(-0.24%)
Sep 24, 2021 458.65 462.61 457.92 461.62 406,902 -0.53(-0.11%)
Sep 23, 2021 458.24 463.62 456.60 462.16 823,763 +6.08(+1.33%)
Sep 22, 2021 450.32 457.13 448.68 456.08 447,912 +9.27(+2.08%)
Sep 21, 2021 448.82 450.16 442.74 446.81 757,726 +1.31(+0.30%)
Sep 20, 2021 447.06 448.79 438.93 445.49 1,069,445 -11.31(-2.48%)
Sep 17, 2021 462.97 462.97 454.73 456.80 830,476 -7.40(-1.59%)
Sep 16, 2021 459.96 465.75 458.06 464.20 566,498 +0.89(+0.19%)
Sep 15, 2021 461.03 463.32 457.12 463.31 1,290,360 +2.65(+0.58%)
Sep 14, 2021 461.82 464.16 458.56 460.67 883,672 +0.02(+0.00%)
Sep 13, 2021 460.87 461.60 454.41 460.65 969,911 +4.37(+0.96%)
Sep 10, 2021 456.40 463.21 456.23 456.27 1,013,039 +3.59(+0.79%)
Sep 09, 2021 450.79 455.36 450.52 452.68 1,341,907 +1.59(+0.35%)
Sep 08, 2021 454.85 455.32 447.16 451.09 1,056,373 -5.85(-1.28%)
Sep 07, 2021 458.86 458.88 454.24 456.94 561,475 -1.69(-0.37%)
Sep 03, 2021 455.30 460.41 454.29 458.63 464,210 +3.41(+0.75%)
Sep 02, 2021 455.68 456.62 453.46 455.22 513,831 +1.69(+0.37%)
Sep 01, 2021 458.30 458.76 453.53 453.53 558,853 -2.48(-0.54%)
Aug 31, 2021 460.18 460.79 452.45 456.01 721,452 -3.67(-0.80%)
Aug 30, 2021 460.64 464.13 458.04 459.68 861,764 +0.92(+0.20%)
Aug 27, 2021 450.43 459.31 449.80 458.77 822,932 +8.59(+1.91%)
Aug 26, 2021 449.22 451.93 446.49 450.18 781,398 +0.42(+0.09%)
Aug 25, 2021 448.12 453.08 447.87 449.76 778,326 +3.40(+0.76%)
Aug 24, 2021 447.64 449.01 445.59 446.36 569,190 +0.00(+0.00%)
Aug 23, 2021 438.64 446.95 438.64 446.36 746,504 +12.22(+2.82%)
Aug 20, 2021 432.05 434.90 428.96 434.13 615,493 +3.23(+0.75%)
Aug 19, 2021 424.72 433.26 421.42 430.90 744,586 +3.51(+0.82%)
Aug 18, 2021 432.52 435.17 426.83 427.39 643,221 -5.73(-1.32%)
Aug 17, 2021 438.00 438.00 429.07 433.12 633,353 -8.55(-1.94%)
Aug 16, 2021 441.64 442.81 437.97 441.67 391,518 -1.65(-0.37%)
Aug 13, 2021 439.54 443.39 439.16 443.32 362,809 +2.77(+0.63%)
Aug 12, 2021 443.87 443.87 436.90 440.55 524,096 -4.78(-1.07%)
Aug 11, 2021 448.08 448.70 440.11 445.33 443,837 -1.53(-0.34%)
Aug 10, 2021 452.79 453.56 443.60 446.86 1,239,353 -5.25(-1.16%)
Aug 09, 2021 455.48 455.75 450.20 452.11 364,812 -1.54(-0.34%)
Aug 06, 2021 453.24 455.93 452.46 453.65 422,009 -2.27(-0.50%)
Aug 05, 2021 458.04 459.12 453.33 455.92 486,093 +0.08(+0.02%)
Aug 04, 2021 452.12 458.04 451.45 455.84 556,553 +4.60(+1.02%)
Aug 03, 2021 448.83 451.25 443.58 451.25 605,435 +3.47(+0.77%)
Aug 02, 2021 449.29 453.39 446.74 447.78 980,224 +2.76(+0.62%)
Jul 30, 2021 437.42 445.93 437.42 445.02 794,212 +3.61(+0.82%)
Jul 29, 2021 434.23 442.76 434.07 441.41 788,417 +8.82(+2.04%)
Jul 28, 2021 427.18 434.41 425.12 432.59 783,621 +6.96(+1.63%)
Jul 27, 2021 432.35 432.35 416.64 425.63 858,541 -7.96(-1.84%)
Jul 26, 2021 431.79 434.55 430.72 433.59 383,915 +0.14(+0.03%)
Jul 23, 2021 433.27 433.88 428.11 433.45 449,168 +2.20(+0.51%)
Jul 22, 2021 431.64 433.62 428.06 431.25 405,564 -2.56(-0.59%)
Jul 21, 2021 422.50 434.02 422.50 433.81 698,021 +12.93(+3.07%)
Jul 20, 2021 417.23 424.08 412.00 420.89 1,095,513 +5.66(+1.36%)
Jul 19, 2021 409.97 415.91 407.62 415.23 1,392,612 -0.42(-0.10%)
Jul 16, 2021 426.21 428.36 414.65 415.65 880,066 -9.23(-2.17%)
Jul 15, 2021 432.43 432.85 421.66 424.88 909,324 -9.64(-2.22%)
Jul 14, 2021 439.52 443.25 433.28 434.52 772,228 -2.02(-0.46%)
Jul 13, 2021 436.46 438.43 434.22 436.54 726,321 -1.75(-0.40%)
Jul 12, 2021 434.59 438.29 432.94 438.29 1,385,570 +5.55(+1.28%)
Jul 09, 2021 427.20 433.55 424.12 432.74 627,331 +6.94(+1.63%)
Jul 08, 2021 422.25 427.83 419.02 425.80 684,471 -5.54(-1.28%)
Jul 07, 2021 440.73 440.77 429.52 431.34 646,271 -6.63(-1.51%)
Jul 06, 2021 439.91 441.33 432.39 437.97 685,164 -0.75(-0.17%)
Jul 02, 2021 438.77 439.78 435.29 438.72 625,276 +2.66(+0.61%)
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.