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

226.00 +0.32 (+0.14%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 441.53 443.16 439.36 442.31 450,885 +0.37(+0.08%)
Jun 29, 2021 437.99 442.58 436.55 441.94 598,586 +3.44(+0.78%)
Jun 28, 2021 430.93 440.32 430.93 438.50 907,629 +10.23(+2.39%)
Jun 25, 2021 431.27 431.96 427.07 428.28 459,794 -1.17(-0.27%)
Jun 24, 2021 426.38 430.58 425.93 429.45 488,936 +7.18(+1.70%)
Jun 23, 2021 421.57 424.64 421.43 422.27 646,781 +1.75(+0.42%)
Jun 22, 2021 419.16 421.72 416.82 420.52 595,054 +1.98(+0.47%)
Jun 21, 2021 417.48 419.27 413.93 418.54 764,528 +1.54(+0.37%)
Jun 18, 2021 424.30 424.61 414.70 417.00 989,206 -10.23(-2.39%)
Jun 17, 2021 421.51 430.35 421.19 427.23 1,325,762 +4.56(+1.08%)
Jun 16, 2021 428.00 429.24 419.31 422.67 1,237,314 -3.70(-0.87%)
Jun 15, 2021 429.06 431.68 425.28 426.37 817,443 -3.84(-0.89%)
Jun 14, 2021 425.25 430.20 422.76 430.20 1,257,643 +6.03(+1.42%)
Jun 11, 2021 423.31 424.18 420.93 424.18 604,255 +2.13(+0.51%)
Jun 10, 2021 417.92 423.69 417.04 422.05 741,117 +4.79(+1.15%)
Jun 09, 2021 420.70 421.92 417.25 417.25 893,637 -2.06(-0.49%)
Jun 08, 2021 425.01 425.75 416.15 419.31 868,753 -2.41(-0.57%)
Jun 07, 2021 423.02 423.80 419.27 421.73 814,408 -3.31(-0.78%)
Jun 04, 2021 418.52 425.88 418.52 425.03 967,134 +10.08(+2.43%)
Jun 03, 2021 417.48 419.30 413.01 414.96 1,112,760 -7.25(-1.72%)
Jun 02, 2021 419.33 423.92 418.00 422.21 733,616 +2.56(+0.61%)
Jun 01, 2021 424.01 427.36 417.49 419.65 1,156,150 -1.18(-0.28%)
May 28, 2021 418.54 422.85 417.80 420.83 746,985 +3.87(+0.93%)
May 27, 2021 414.44 419.05 413.36 416.96 1,131,878 +1.87(+0.45%)
May 26, 2021 414.40 417.01 411.44 415.09 854,159 +0.99(+0.24%)
May 25, 2021 415.91 417.23 411.77 414.10 1,495,529 +1.23(+0.30%)
May 24, 2021 406.91 415.11 406.55 412.88 1,155,994 +10.17(+2.53%)
May 21, 2021 407.80 407.95 402.03 402.70 1,799,596 -2.24(-0.55%)
May 20, 2021 397.51 406.61 397.22 404.94 1,726,192 +10.38(+2.63%)
May 19, 2021 379.51 394.97 377.98 394.56 1,414,277 +7.55(+1.95%)
May 18, 2021 393.82 394.57 386.79 387.01 806,676 -3.14(-0.81%)
May 17, 2021 389.94 390.49 383.64 390.15 1,152,941 -3.43(-0.87%)
May 14, 2021 387.33 397.15 383.57 393.59 1,598,448 +11.82(+3.10%)
May 13, 2021 383.50 387.69 377.95 381.77 1,669,529 +4.81(+1.27%)
May 12, 2021 384.76 387.04 375.45 376.97 2,657,775 -16.01(-4.07%)
May 11, 2021 380.48 394.06 379.12 392.98 2,302,953 +0.53(+0.13%)
May 10, 2021 407.13 407.13 391.76 392.45 2,175,892 -18.27(-4.45%)
May 07, 2021 409.28 413.52 407.34 410.72 984,126 +5.56(+1.37%)
May 06, 2021 401.11 405.25 396.55 405.15 1,253,286 +3.30(+0.82%)
May 05, 2021 404.37 406.83 398.88 401.86 1,647,895 +2.50(+0.63%)
May 04, 2021 400.91 401.07 391.97 399.36 2,075,679 -6.85(-1.69%)
May 03, 2021 413.39 413.82 403.94 406.20 1,104,128 -4.27(-1.04%)
Apr 30, 2021 416.05 418.50 409.48 410.47 1,336,499 -11.77(-2.79%)
Apr 29, 2021 425.48 425.73 416.11 422.24 1,108,755 +2.72(+0.65%)
Apr 28, 2021 423.62 423.83 419.03 419.52 807,627 -6.47(-1.52%)
Apr 27, 2021 430.89 431.20 424.69 425.99 1,671,856 -3.22(-0.75%)
Apr 26, 2021 422.03 429.74 421.27 429.21 1,225,789 +7.72(+1.83%)
Apr 23, 2021 415.63 423.22 415.12 421.48 1,369,708 +7.55(+1.82%)
Apr 22, 2021 422.27 422.83 411.42 413.94 1,862,011 -9.21(-2.18%)
Apr 21, 2021 412.65 423.30 410.95 423.15 1,481,218 +10.81(+2.62%)
Apr 20, 2021 416.92 418.65 409.90 412.33 1,841,584 -5.96(-1.43%)
Apr 19, 2021 426.42 427.85 414.45 418.29 3,057,183 -11.29(-2.63%)
Apr 16, 2021 431.61 432.49 428.64 429.58 929,760 -2.02(-0.47%)
Apr 15, 2021 428.86 432.50 425.56 431.61 1,943,854 +7.11(+1.67%)
Apr 14, 2021 428.40 431.65 422.17 424.50 1,712,038 -4.72(-1.10%)
Apr 13, 2021 433.17 433.79 424.94 429.21 1,140,697 -0.68(-0.16%)
Apr 12, 2021 432.29 432.29 426.20 429.90 893,229 -4.67(-1.07%)
Apr 09, 2021 432.40 434.99 430.58 434.56 845,452 -1.36(-0.31%)
Apr 08, 2021 435.64 436.42 431.94 435.93 1,465,778 +4.91(+1.14%)
Apr 07, 2021 431.74 433.22 427.75 431.01 1,129,638 -0.28(-0.07%)
Apr 06, 2021 433.59 436.28 427.01 431.30 2,026,303 -4.87(-1.12%)
Apr 05, 2021 434.57 437.44 429.37 436.17 2,229,018 +8.63(+2.02%)
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.