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

217.72 -2.43 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 154.63 156.67 156.65 2,157,036 +0.70(+0.45%)
Oct 28, 2021 154.55 155.95 3,309,807 +3.44(+2.25%)
Oct 27, 2021 152.68 154.30 151.97 152.51 3,258,517 -1.10(-0.72%)
Oct 26, 2021 154.70 153.62 1,898,040 +0.12(+0.07%)
Oct 25, 2021 153.23 153.50 1,701,459 +1.05(+0.69%)
Oct 22, 2021 153.37 154.96 152.19 152.45 3,317,133 -1.73(-1.12%)
Oct 21, 2021 151.66 154.38 151.59 154.18 1,316,640 +1.54(+1.01%)
Oct 20, 2021 152.41 153.24 151.99 152.65 1,271,482 -0.32(-0.21%)
Oct 19, 2021 151.46 152.96 150.77 152.96 1,408,082 +1.85(+1.23%)
Oct 18, 2021 149.01 151.16 148.16 151.11 1,366,176 +1.21(+0.81%)
Oct 15, 2021 150.00 150.35 149.14 149.90 1,655,705 +0.99(+0.67%)
Oct 14, 2021 147.09 148.92 146.68 148.91 2,510,969 +4.48(+3.10%)
Oct 13, 2021 144.64 145.32 143.96 144.43 1,774,135 +0.83(+0.58%)
Oct 12, 2021 146.33 146.55 142.99 143.60 3,233,729 -1.82(-1.25%)
Oct 11, 2021 145.81 147.88 145.36 145.41 1,546,322 -0.98(-0.67%)
Oct 08, 2021 148.44 148.63 146.28 146.39 1,689,555 -1.51(-1.02%)
Oct 07, 2021 148.09 149.87 147.72 147.91 1,932,644 +1.71(+1.17%)
Oct 06, 2021 144.01 146.31 143.51 146.20 3,445,271 +0.57(+0.39%)
Oct 05, 2021 144.15 146.64 143.91 145.63 3,187,078 +2.17(+1.51%)
Oct 04, 2021 146.49 146.58 143.02 143.46 4,202,866 -3.79(-2.58%)
Oct 01, 2021 147.74 148.02 144.83 147.25 3,146,125 +0.10(+0.07%)
Sep 30, 2021 148.61 149.58 147.12 147.16 4,579,481 -0.06(-0.04%)
Sep 29, 2021 149.91 150.35 146.93 147.22 6,844,176 -2.36(-1.58%)
Sep 28, 2021 152.72 153.61 149.58 149.58 5,499,218 -6.09(-3.91%)
Sep 27, 2021 154.37 156.28 153.46 155.66 1,353,235 -0.38(-0.24%)
Sep 24, 2021 155.04 156.38 154.79 156.04 1,203,736 -0.43(-0.28%)
Sep 23, 2021 155.15 156.97 154.60 156.48 2,432,972 +2.06(+1.33%)
Sep 22, 2021 152.47 154.78 151.91 154.42 1,322,902 +3.14(+2.07%)
Sep 21, 2021 151.96 152.41 149.91 151.28 2,237,933 +0.44(+0.30%)
Sep 20, 2021 151.37 151.95 148.61 150.84 3,158,592 -3.83(-2.48%)
Sep 17, 2021 156.75 156.75 153.97 154.66 2,452,798 -2.51(-1.60%)
Sep 16, 2021 155.74 157.69 155.09 157.17 1,673,144 +0.30(+0.19%)
Sep 15, 2021 156.10 156.87 154.77 156.87 3,811,058 +0.90(+0.58%)
Sep 14, 2021 156.37 157.16 155.26 155.97 2,609,914 +0.01(+0.00%)
Sep 13, 2021 156.04 156.29 153.86 155.97 2,864,618 +1.48(+0.96%)
Sep 10, 2021 154.53 156.83 154.47 154.49 2,991,996 +1.22(+0.79%)
Sep 09, 2021 152.63 154.18 152.54 153.27 3,963,301 +0.54(+0.35%)
Sep 08, 2021 154.00 154.16 151.40 152.73 3,119,983 -1.98(-1.28%)
Sep 07, 2021 155.36 155.37 153.80 154.71 1,658,310 -0.57(-0.37%)
Sep 03, 2021 154.16 155.89 153.81 155.28 1,371,038 +1.15(+0.75%)
Sep 02, 2021 154.28 154.60 153.53 154.13 1,517,593 +0.57(+0.37%)
Sep 01, 2021 155.17 155.33 153.56 153.56 1,650,565 -0.84(-0.54%)
Aug 31, 2021 155.81 156.02 153.19 154.40 2,130,799 -1.24(-0.80%)
Aug 30, 2021 155.96 157.15 155.08 155.64 2,545,206 +0.31(+0.20%)
Aug 27, 2021 152.51 155.51 152.29 155.33 2,430,519 +2.91(+1.91%)
Aug 26, 2021 152.10 153.02 151.18 152.42 2,307,847 +0.14(+0.09%)
Aug 25, 2021 151.73 153.41 151.64 152.28 2,298,774 +1.15(+0.76%)
Aug 24, 2021 151.56 152.03 150.87 151.13 1,681,095 +0.00(+0.00%)
Aug 23, 2021 148.52 151.33 148.52 151.13 2,204,789 +4.14(+2.82%)
Aug 20, 2021 146.28 147.25 145.24 146.99 1,817,849 +1.10(+0.75%)
Aug 19, 2021 143.80 146.69 142.69 145.90 2,199,125 +1.19(+0.82%)
Aug 18, 2021 146.44 147.34 144.52 144.71 1,899,744 -1.94(-1.32%)
Aug 17, 2021 148.30 148.30 145.28 146.65 1,870,600 -2.90(-1.94%)
Aug 16, 2021 149.53 149.93 148.29 149.54 1,156,343 -0.56(-0.37%)
Aug 13, 2021 148.82 150.12 148.69 150.10 1,071,552 +0.94(+0.63%)
Aug 12, 2021 150.29 150.29 147.93 149.16 1,547,910 -1.62(-1.07%)
Aug 11, 2021 151.71 151.92 149.01 150.78 1,310,867 -0.52(-0.34%)
Aug 10, 2021 153.31 153.57 150.20 151.30 3,660,410 -1.78(-1.16%)
Aug 09, 2021 154.22 154.31 152.43 153.08 1,077,468 -0.52(-0.34%)
Aug 06, 2021 153.46 154.37 153.20 153.60 1,246,399 -0.77(-0.50%)
Aug 05, 2021 155.08 155.45 153.49 154.37 1,435,670 +0.03(+0.02%)
Aug 04, 2021 153.08 155.08 152.85 154.34 1,643,773 +1.56(+1.02%)
Aug 03, 2021 151.97 152.78 150.19 152.78 1,788,144 +1.17(+0.77%)
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.