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

636.47 -6.94 (-1.08%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 646.65 649.98 633.08 636.47 1,701,601 -6.94(-1.08%)
Feb 22, 2024 637.33 646.88 634.51 643.41 2,222,420 +30.22(+4.93%)
Feb 21, 2024 607.65 613.34 604.44 613.19 1,490,707 -1.41(-0.23%)
Feb 20, 2024 619.26 621.48 605.13 614.60 1,846,685 -10.52(-1.68%)
Feb 16, 2024 633.40 638.25 623.26 625.12 1,367,854 -3.56(-0.57%)
Feb 15, 2024 633.37 634.14 625.89 628.68 946,099 -0.60(-0.10%)
Feb 14, 2024 623.27 629.60 620.56 629.28 1,077,512 +13.90(+2.26%)
Feb 13, 2024 610.07 622.04 607.10 615.38 2,181,845 -12.91(-2.05%)
Feb 12, 2024 629.50 639.91 625.76 628.29 1,432,621 -1.14(-0.18%)
Feb 09, 2024 620.90 630.43 617.25 629.43 1,173,147 +12.29(+1.99%)
Feb 08, 2024 608.62 621.60 608.39 617.14 919,505 +10.43(+1.72%)
Feb 07, 2024 601.80 607.28 595.54 606.71 1,612,872 +9.14(+1.53%)
Feb 06, 2024 606.33 606.80 590.86 597.57 1,207,103 -7.05(-1.17%)
Feb 05, 2024 601.56 607.63 594.93 604.62 1,577,945 +8.15(+1.37%)
Feb 02, 2024 588.93 597.85 587.33 596.47 1,600,365 +7.52(+1.28%)
Feb 01, 2024 588.42 590.41 581.24 588.95 1,146,114 +2.90(+0.49%)
Jan 31, 2024 585.42 596.77 580.82 586.05 2,191,154 -8.61(-1.45%)
Jan 30, 2024 600.38 604.06 592.18 594.66 1,018,369 -9.33(-1.54%)
Jan 29, 2024 598.95 603.99 594.57 603.99 1,154,844 +6.22(+1.04%)
Jan 26, 2024 601.76 605.85 595.70 597.77 1,927,113 -16.56(-2.70%)
Jan 25, 2024 627.38 627.79 611.23 614.33 1,299,690 -1.71(-0.28%)
Jan 24, 2024 614.21 624.23 609.40 616.04 2,093,741 +8.84(+1.46%)
Jan 23, 2024 603.42 607.92 597.69 607.20 1,087,014 +4.00(+0.66%)
Jan 22, 2024 606.21 611.08 597.67 603.20 1,760,843 +1.97(+0.33%)
Jan 19, 2024 585.89 602.01 582.91 601.23 1,775,610 +22.63(+3.91%)
Jan 18, 2024 575.66 579.36 569.43 578.60 1,182,697 +18.49(+3.30%)
Jan 17, 2024 559.52 560.77 550.61 560.11 1,655,075 -5.18(-0.92%)
Jan 16, 2024 558.08 569.11 555.21 565.29 1,383,448 +7.90(+1.42%)
Jan 12, 2024 560.61 563.33 554.69 557.39 759,014 -2.47(-0.44%)
Jan 11, 2024 558.59 563.50 548.92 559.86 1,230,240 +2.06(+0.37%)
Jan 10, 2024 560.95 561.07 550.75 557.80 938,864 -1.88(-0.34%)
Jan 09, 2024 553.18 563.98 552.35 559.68 980,337 +0.19(+0.03%)
Jan 08, 2024 545.57 560.95 545.42 559.49 1,062,505 +17.65(+3.26%)
Jan 05, 2024 539.86 546.60 538.15 541.84 1,296,446 +2.99(+0.55%)
Jan 04, 2024 534.84 544.33 533.64 538.85 1,245,365 -4.57(-0.84%)
Jan 03, 2024 545.53 548.62 541.26 543.42 1,355,995 -11.93(-2.15%)
Jan 02, 2024 566.35 566.35 550.63 555.35 1,084,962 -20.75(-3.60%)
Dec 29, 2023 580.48 581.64 573.00 576.10 484,122 -4.26(-0.73%)
Dec 28, 2023 582.80 583.91 579.60 580.36 350,641 -1.09(-0.19%)
Dec 27, 2023 582.61 583.60 578.24 581.45 624,809 +1.49(+0.26%)
Dec 26, 2023 572.49 582.26 572.50 579.96 634,183 +10.07(+1.77%)
Dec 22, 2023 570.78 573.30 565.83 569.89 787,846 +1.82(+0.32%)
Dec 21, 2023 564.72 569.11 562.09 568.07 861,949 +15.30(+2.77%)
Dec 20, 2023 565.40 568.69 552.77 552.77 1,117,856 -16.89(-2.96%)
Dec 19, 2023 567.44 570.81 566.72 569.66 638,003 +3.02(+0.53%)
Dec 18, 2023 568.20 569.14 561.47 566.63 757,576 -1.58(-0.28%)
Dec 15, 2023 567.76 574.60 566.98 568.21 1,349,971 +2.11(+0.37%)
Dec 14, 2023 555.28 567.70 555.28 566.10 1,125,118 +15.27(+2.77%)
Dec 13, 2023 542.56 553.98 540.54 550.83 1,911,365 +8.35(+1.54%)
Dec 12, 2023 535.88 542.56 534.93 542.48 742,379 +3.88(+0.72%)
Dec 11, 2023 525.71 540.27 525.15 538.60 1,327,665 +17.76(+3.41%)
Dec 08, 2023 515.53 523.11 515.31 520.83 1,405,192 +4.08(+0.79%)
Dec 07, 2023 508.00 518.35 505.97 516.75 639,732 +13.49(+2.68%)
Dec 06, 2023 513.74 514.03 502.67 503.26 895,952 -3.12(-0.62%)
Dec 05, 2023 504.39 507.73 502.18 506.38 856,780 -2.89(-0.57%)
Dec 04, 2023 509.80 510.31 501.93 509.28 604,068 -5.77(-1.12%)
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.