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 (%)
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%)
Nov 01, 2021 463.87 470.98 465.34 470.87 869,826 +7.56(+1.63%)
Oct 29, 2021 457.36 463.37 463.31 729,303 +2.06(+0.45%)
Oct 28, 2021 457.11 461.25 1,119,059 +10.17(+2.25%)
Oct 27, 2021 451.58 456.37 449.48 451.08 1,101,718 -3.26(-0.72%)
Oct 26, 2021 457.55 454.34 641,735 +0.34(+0.08%)
Oct 25, 2021 453.21 454.00 575,270 +3.09(+0.69%)
Oct 22, 2021 453.62 458.31 450.13 450.91 1,121,536 -5.12(-1.12%)
Oct 21, 2021 448.57 456.61 448.37 456.02 445,161 +4.55(+1.01%)
Oct 20, 2021 450.78 453.24 449.52 451.47 429,893 -0.94(-0.21%)
Oct 19, 2021 447.96 452.41 445.92 452.41 476,078 +5.48(+1.23%)
Oct 18, 2021 440.73 447.08 438.20 446.93 461,909 +3.57(+0.81%)
Oct 15, 2021 443.65 444.69 441.12 443.36 559,800 +2.94(+0.67%)
Oct 14, 2021 435.04 440.46 433.83 440.42 848,969 +13.26(+3.10%)
Oct 13, 2021 427.79 429.82 425.77 427.17 599,842 +2.45(+0.58%)
Oct 12, 2021 432.80 433.43 422.93 424.72 1,093,337 -5.37(-1.25%)
Oct 11, 2021 431.27 437.38 429.93 430.08 522,818 -2.90(-0.67%)
Oct 08, 2021 439.04 439.60 432.63 432.99 571,245 -4.48(-1.02%)
Oct 07, 2021 437.99 443.26 436.91 437.46 653,435 +5.06(+1.17%)
Oct 06, 2021 425.94 432.74 424.46 432.41 1,164,860 +1.68(+0.39%)
Oct 05, 2021 426.34 433.72 425.62 430.73 1,077,564 +6.42(+1.51%)
Oct 04, 2021 433.27 433.53 423.01 424.31 1,421,007 -11.22(-2.58%)
Oct 01, 2021 436.97 437.79 428.37 435.52 1,063,718 +0.28(+0.07%)
Sep 30, 2021 439.54 442.41 435.12 435.24 1,548,341 -0.18(-0.04%)
Sep 29, 2021 443.38 444.68 434.57 435.42 2,314,045 -6.98(-1.58%)
Sep 28, 2021 451.71 454.33 442.39 442.39 1,859,309 -18.01(-3.91%)
Sep 27, 2021 456.59 462.21 453.88 460.40 457,534 -1.12(-0.24%)
Sep 24, 2021 458.55 462.51 457.82 461.53 406,988 -0.53(-0.11%)
Sep 23, 2021 458.14 463.52 456.50 462.06 823,938 +6.08(+1.33%)
Sep 22, 2021 450.23 457.03 448.58 455.98 448,007 +9.27(+2.08%)
Sep 21, 2021 448.73 450.06 442.65 446.71 757,887 +1.31(+0.30%)
Sep 20, 2021 446.96 448.70 438.83 445.40 1,069,672 -11.31(-2.48%)
Sep 17, 2021 462.88 462.88 454.64 456.70 830,652 -7.40(-1.59%)
Sep 16, 2021 459.87 465.65 457.96 464.10 566,618 +0.89(+0.19%)
Sep 15, 2021 460.93 463.23 457.02 463.22 1,290,633 +2.65(+0.58%)
Sep 14, 2021 461.73 464.06 458.46 460.57 883,860 +0.02(+0.00%)
Sep 13, 2021 460.77 461.50 454.32 460.55 970,117 +4.37(+0.96%)
Sep 10, 2021 456.30 463.11 456.14 456.18 1,013,254 +3.59(+0.79%)
Sep 09, 2021 450.69 455.26 450.42 452.58 1,342,191 +1.59(+0.35%)
Sep 08, 2021 454.75 455.22 447.06 451.00 1,056,598 -5.85(-1.28%)
Sep 07, 2021 458.77 458.79 454.14 456.85 561,595 -1.69(-0.37%)
Sep 03, 2021 455.20 460.31 454.19 458.53 464,309 +3.41(+0.75%)
Sep 02, 2021 455.58 456.53 453.36 455.12 513,940 +1.69(+0.37%)
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.