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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 141.85 143.32 141.60 142.63 2,203,986 +1.31(+0.93%)
May 27, 2021 140.46 142.03 140.10 141.32 3,339,615 +0.63(+0.45%)
May 26, 2021 140.45 141.34 139.45 140.69 2,520,203 +0.34(+0.24%)
May 25, 2021 140.96 141.41 139.56 140.35 4,412,567 +0.41(+0.30%)
May 24, 2021 137.91 140.69 137.79 139.93 3,410,767 +3.45(+2.53%)
May 21, 2021 138.21 138.27 136.26 136.49 5,309,721 -0.76(-0.55%)
May 20, 2021 134.72 137.81 134.63 137.24 5,093,142 +3.52(+2.63%)
May 19, 2021 128.63 133.87 128.11 133.73 4,172,833 +2.56(+1.95%)
May 18, 2021 133.48 133.73 131.09 131.17 2,380,103 -1.06(-0.80%)
May 17, 2021 132.16 132.34 130.03 132.23 3,401,761 -1.16(-0.87%)
May 14, 2021 131.28 134.60 130.00 133.40 4,716,232 +4.00(+3.10%)
May 13, 2021 129.98 131.40 128.10 129.39 4,925,955 +1.63(+1.28%)
May 12, 2021 130.40 131.18 127.25 127.76 7,841,782 -5.43(-4.07%)
May 11, 2021 128.95 133.56 128.49 133.19 6,794,879 +0.18(+0.13%)
May 10, 2021 137.99 137.99 132.78 133.01 6,419,984 -6.19(-4.45%)
May 07, 2021 138.71 140.15 138.06 139.20 2,903,671 +1.89(+1.37%)
May 06, 2021 135.94 137.35 134.40 137.32 3,697,829 +1.12(+0.82%)
May 05, 2021 137.05 137.88 135.19 136.20 4,862,126 +0.85(+0.63%)
May 04, 2021 135.88 135.93 132.85 135.35 6,124,304 -2.32(-1.69%)
May 03, 2021 140.11 140.25 136.90 137.67 3,257,739 -1.45(-1.04%)
Apr 30, 2021 141.01 141.84 138.78 139.12 3,943,349 -3.99(-2.79%)
Apr 29, 2021 144.21 144.29 141.03 143.11 3,271,390 +0.92(+0.65%)
Apr 28, 2021 143.58 143.65 142.02 142.19 2,382,909 -2.19(-1.52%)
Apr 27, 2021 146.04 146.14 143.94 144.38 4,932,823 -1.09(-0.75%)
Apr 26, 2021 143.04 145.65 142.78 145.47 3,616,699 +2.62(+1.83%)
Apr 23, 2021 140.87 143.44 140.69 142.85 4,041,333 +2.56(+1.82%)
Apr 22, 2021 143.12 143.31 139.44 140.29 5,493,874 -3.12(-2.18%)
Apr 21, 2021 139.86 143.47 139.28 143.41 4,370,343 +3.67(+2.62%)
Apr 20, 2021 141.31 141.89 138.93 139.75 5,433,606 -2.02(-1.43%)
Apr 19, 2021 144.53 145.01 140.47 141.77 9,020,237 -3.83(-2.63%)
Apr 16, 2021 146.28 146.58 145.28 145.60 2,743,265 -0.69(-0.47%)
Apr 15, 2021 145.35 146.59 144.23 146.28 5,735,353 +2.41(+1.68%)
Apr 14, 2021 145.19 146.30 143.09 143.87 5,051,378 -1.60(-1.10%)
Apr 13, 2021 146.81 147.02 144.02 145.47 3,365,634 -0.23(-0.16%)
Apr 12, 2021 146.51 146.51 144.45 145.70 2,635,479 -1.58(-1.07%)
Apr 09, 2021 146.55 147.43 145.93 147.28 2,494,511 -0.46(-0.31%)
Apr 08, 2021 147.65 147.91 146.40 147.75 4,324,788 +1.66(+1.14%)
Apr 07, 2021 146.33 146.83 144.97 146.08 3,333,005 -0.09(-0.06%)
Apr 06, 2021 146.96 147.87 144.72 146.18 5,978,619 -1.65(-1.12%)
Apr 05, 2021 147.29 148.26 145.52 147.83 6,576,732 +2.92(+2.02%)
Apr 01, 2021 142.20 144.99 142.15 144.91 7,462,300 +5.14(+3.68%)
Mar 31, 2021 137.72 140.82 137.45 139.77 6,033,048 +3.33(+2.44%)
Mar 30, 2021 135.68 136.72 134.82 136.43 4,309,210 -0.33(-0.24%)
Mar 29, 2021 137.59 138.12 135.12 136.76 6,613,047 -2.13(-1.53%)
Mar 26, 2021 132.46 139.14 132.37 138.89 6,566,484 +6.53(+4.94%)
Mar 25, 2021 130.17 133.00 128.83 132.35 5,639,793 -0.03(-0.02%)
Mar 24, 2021 136.46 137.01 132.32 132.38 6,679,803 -1.84(-1.37%)
Mar 23, 2021 138.38 138.62 133.60 134.22 5,705,013 -3.62(-2.63%)
Mar 22, 2021 136.65 139.46 136.13 137.85 3,166,691 +2.86(+2.12%)
Mar 19, 2021 133.61 136.18 131.91 134.99 6,692,328 +1.65(+1.24%)
Mar 18, 2021 137.16 137.43 133.19 133.34 6,121,958 -5.76(-4.14%)
Mar 17, 2021 135.47 140.19 134.44 139.10 5,840,207 +1.73(+1.26%)
Mar 16, 2021 137.22 139.55 136.57 137.37 6,863,456 +1.75(+1.29%)
Mar 15, 2021 133.53 135.80 132.56 135.62 3,940,927 +2.80(+2.11%)
Mar 12, 2021 131.78 133.06 130.83 132.82 3,190,595 -1.42(-1.05%)
Mar 11, 2021 132.64 135.00 131.94 134.23 3,729,870 +5.42(+4.21%)
Mar 10, 2021 133.55 133.59 128.81 128.81 4,113,846 -2.48(-1.89%)
Mar 09, 2021 128.09 132.17 127.71 131.29 4,177,640 +7.68(+6.21%)
Mar 08, 2021 130.49 131.02 123.56 123.61 7,430,081 -7.05(-5.40%)
Mar 05, 2021 129.77 131.10 123.72 130.66 6,382,709 +3.80(+3.00%)
Mar 04, 2021 132.84 133.46 124.97 126.85 7,311,381 -6.41(-4.81%)
Mar 03, 2021 137.62 137.91 132.02 133.27 4,462,878 -4.21(-3.06%)
Mar 02, 2021 142.30 142.30 137.32 137.47 3,208,978 -4.25(-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.