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

485.65 +4.99 (+1.04%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 484.55 491.37 479.57 480.66 1,301,556 -0.71(-0.15%)
Jun 06, 2023 472.27 483.70 471.55 481.37 1,080,026 +5.74(+1.21%)
Jun 05, 2023 481.34 481.61 473.19 475.63 904,309 -7.48(-1.55%)
Jun 02, 2023 487.94 489.34 479.59 483.11 1,107,867 -1.14(-0.24%)
Jun 01, 2023 478.96 488.38 474.06 484.25 2,450,541 +8.19(+1.72%)
May 31, 2023 480.34 486.95 475.84 476.06 1,788,661 -12.54(-2.57%)
May 30, 2023 500.32 502.34 486.61 488.60 2,624,281 -0.41(-0.08%)
May 26, 2023 466.01 491.53 465.85 489.01 2,673,925 +30.00(+6.54%)
May 25, 2023 450.13 460.77 445.25 459.01 4,329,654 +28.66(+6.66%)
May 24, 2023 429.37 432.15 425.80 430.35 1,444,350 -7.84(-1.79%)
May 23, 2023 440.69 443.60 437.22 438.19 518,419 -5.48(-1.24%)
May 22, 2023 438.16 444.84 437.97 443.67 767,384 +1.53(+0.35%)
May 19, 2023 443.13 444.14 439.38 442.14 960,526 -2.29(-0.51%)
May 18, 2023 432.74 445.51 432.42 444.43 1,144,353 +13.61(+3.16%)
May 17, 2023 424.28 432.48 421.62 430.82 662,315 +10.39(+2.47%)
May 16, 2023 419.85 425.21 419.85 420.43 683,387 -0.79(-0.19%)
May 15, 2023 411.25 421.30 410.05 421.22 600,515 +11.13(+2.72%)
May 12, 2023 411.93 413.64 406.22 410.09 461,819 -0.38(-0.09%)
May 11, 2023 413.29 414.18 406.57 410.46 619,033 -2.71(-0.65%)
May 10, 2023 413.60 416.10 409.18 413.17 923,472 +4.16(+1.02%)
May 09, 2023 410.18 410.73 407.34 409.01 783,848 -7.08(-1.70%)
May 08, 2023 413.88 416.38 410.44 416.09 455,725 +1.75(+0.42%)
May 05, 2023 405.82 416.08 403.77 414.34 540,561 +9.02(+2.22%)
May 04, 2023 404.38 408.81 401.69 405.32 699,625 -2.29(-0.56%)
May 03, 2023 410.03 414.97 407.31 407.61 842,713 -4.73(-1.15%)
May 02, 2023 415.47 417.83 408.32 412.34 706,093 -2.97(-0.71%)
May 01, 2023 413.23 416.52 412.15 415.31 602,135 +3.73(+0.91%)
Apr 28, 2023 406.17 411.68 404.37 411.58 787,434 +7.29(+1.80%)
Apr 27, 2023 402.08 404.80 394.06 404.29 1,040,340 +1.70(+0.42%)
Apr 26, 2023 404.62 406.72 400.54 402.60 640,500 +2.14(+0.53%)
Apr 25, 2023 411.90 411.94 400.20 400.46 828,008 -13.92(-3.36%)
Apr 24, 2023 415.50 417.87 411.58 414.38 691,630 -1.87(-0.45%)
Apr 21, 2023 417.88 417.88 412.58 416.25 720,195 -3.08(-0.73%)
Apr 20, 2023 415.51 425.62 415.09 419.32 796,880 -0.39(-0.09%)
Apr 19, 2023 418.72 420.72 417.14 419.71 421,449 -4.64(-1.09%)
Apr 18, 2023 425.82 429.50 421.14 424.36 922,996 +1.83(+0.43%)
Apr 17, 2023 417.99 422.80 416.73 422.53 736,401 +0.00(+0.00%)
Apr 14, 2023 422.79 427.90 417.93 422.53 655,424 -0.66(-0.16%)
Apr 13, 2023 420.68 425.67 417.32 423.19 1,005,853 +3.45(+0.82%)
Apr 12, 2023 431.79 431.92 419.32 419.73 867,423 -7.82(-1.83%)
Apr 11, 2023 432.19 432.49 426.73 427.55 608,145 -2.26(-0.53%)
Apr 10, 2023 418.71 430.11 418.05 429.81 642,954 +7.46(+1.77%)
Apr 06, 2023 420.66 425.46 417.41 422.35 632,436 -2.19(-0.52%)
Apr 05, 2023 427.41 427.77 420.05 424.54 1,115,450 -7.49(-1.73%)
Apr 04, 2023 441.03 441.16 429.61 432.03 775,881 -8.21(-1.86%)
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.