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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 402.28 408.56 394.27 404.82 1,564,893 +9.02(+2.28%)
Feb 25, 2021 414.81 417.56 394.15 395.80 1,815,843 -23.91(-5.70%)
Feb 24, 2021 403.98 420.15 400.34 419.70 1,079,276 +13.19(+3.24%)
Feb 23, 2021 402.07 409.58 390.42 406.52 1,383,132 -3.08(-0.75%)
Feb 22, 2021 419.47 422.42 408.16 409.59 909,543 -15.40(-3.62%)
Feb 19, 2021 421.29 427.52 420.42 424.99 773,847 +10.00(+2.41%)
Feb 18, 2021 414.10 416.92 409.80 414.99 772,389 -4.31(-1.03%)
Feb 17, 2021 421.69 424.52 413.56 419.30 956,148 -7.31(-1.71%)
Feb 16, 2021 428.72 431.09 424.79 426.62 1,080,484 +2.14(+0.50%)
Feb 12, 2021 418.06 425.30 415.93 424.48 661,076 +5.19(+1.24%)
Feb 11, 2021 408.61 419.60 408.61 419.29 723,930 +14.03(+3.46%)
Feb 10, 2021 407.82 409.94 400.06 405.26 762,074 +0.80(+0.20%)
Feb 09, 2021 404.49 407.32 402.21 404.47 474,922 -1.19(-0.29%)
Feb 08, 2021 396.50 405.96 396.48 405.66 668,054 +11.82(+3.00%)
Feb 05, 2021 399.51 399.51 393.25 393.84 502,063 -2.71(-0.68%)
Feb 04, 2021 392.09 396.86 389.33 396.55 628,996 +3.22(+0.82%)
Feb 03, 2021 403.02 404.18 392.28 393.33 944,805 -8.16(-2.03%)
Feb 02, 2021 401.67 401.99 396.07 401.49 833,963 +6.41(+1.62%)
Feb 01, 2021 386.54 396.28 385.26 395.08 659,320 +15.01(+3.95%)
Jan 29, 2021 387.69 389.50 378.80 380.07 947,999 -6.75(-1.74%)
Jan 28, 2021 386.13 392.37 383.10 386.81 1,156,837 +8.30(+2.19%)
Jan 27, 2021 392.28 392.33 376.97 378.51 1,849,805 -20.72(-5.19%)
Jan 26, 2021 406.05 406.05 399.19 399.23 419,509 -6.59(-1.62%)
Jan 25, 2021 408.63 409.68 398.01 405.83 577,892 +0.58(+0.14%)
Jan 22, 2021 408.88 410.65 405.03 405.24 572,609 -6.99(-1.70%)
Jan 21, 2021 410.21 413.89 405.99 412.24 872,792 +5.88(+1.45%)
Jan 20, 2021 412.25 413.63 405.41 406.36 634,927 -1.46(-0.36%)
Jan 19, 2021 400.78 408.09 399.83 407.82 863,279 +13.53(+3.43%)
Jan 15, 2021 402.03 402.48 392.03 394.29 825,238 -8.19(-2.03%)
Jan 14, 2021 399.02 407.10 399.02 402.48 600,225 +8.35(+2.12%)
Jan 13, 2021 397.13 397.99 392.58 394.13 411,961 +0.64(+0.16%)
Jan 12, 2021 393.63 397.29 390.06 393.49 1,546,162 +2.37(+0.61%)
Jan 11, 2021 383.83 394.21 383.54 391.12 559,732 +3.92(+1.01%)
Jan 08, 2021 392.53 394.33 382.65 387.19 727,709 +0.20(+0.05%)
Jan 07, 2021 378.38 387.94 378.38 386.99 620,716 +14.07(+3.77%)
Jan 06, 2021 370.05 380.25 369.53 372.92 1,101,986 -1.21(-0.32%)
Jan 05, 2021 366.35 374.13 366.06 374.13 572,462 +7.50(+2.04%)
Jan 04, 2021 370.57 378.47 363.99 366.64 853,403 -1.54(-0.42%)
Dec 31, 2020 368.18 368.18 368.18 398,144 +1.16(+0.32%)
Dec 30, 2020 362.97 367.63 362.63 367.02 398,144 +6.05(+1.68%)
Dec 29, 2020 363.76 363.76 356.97 360.97 458,211 -0.93(-0.26%)
Dec 28, 2020 366.55 366.74 361.37 361.90 380,525 -0.40(-0.11%)
Dec 24, 2020 361.00 362.46 359.92 362.30 197,117 +3.21(+0.89%)
Dec 23, 2020 362.40 363.01 358.78 359.09 430,648 -2.72(-0.75%)
Dec 22, 2020 362.43 362.67 358.79 361.81 229,538 -0.53(-0.15%)
Dec 21, 2020 359.36 362.66 356.32 362.35 617,244 -1.62(-0.45%)
Dec 18, 2020 366.63 367.31 362.07 363.97 398,252 -2.18(-0.59%)
Dec 17, 2020 367.87 367.87 364.54 366.14 424,268 +0.67(+0.18%)
Dec 16, 2020 366.98 366.98 362.58 365.47 460,911 +0.21(+0.06%)
Dec 15, 2020 365.09 366.47 362.69 365.26 379,666 +5.02(+1.39%)
Dec 14, 2020 359.58 362.41 358.78 360.24 450,352 +3.98(+1.12%)
Dec 11, 2020 357.21 358.76 352.35 356.26 552,620 -3.50(-0.97%)
Dec 10, 2020 357.18 362.85 355.98 359.76 675,956 -0.50(-0.14%)
Dec 09, 2020 369.30 371.76 358.07 360.26 670,695 -10.45(-2.82%)
Dec 08, 2020 369.25 372.15 367.44 370.71 413,855 +1.19(+0.32%)
Dec 07, 2020 369.74 369.78 366.00 369.52 569,587 +1.86(+0.51%)
Dec 04, 2020 359.51 367.88 358.94 367.66 558,708 +9.76(+2.73%)
Dec 03, 2020 359.51 361.61 357.41 357.90 375,378 +0.47(+0.13%)
Dec 02, 2020 355.39 359.20 355.03 357.43 736,551 +1.05(+0.29%)
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.