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

198.39 -8.24 (-3.99%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 204.80 206.12 197.43 198.39 6,404,154 -8.24(-3.99%)
Apr 18, 2024 208.86 210.23 205.97 206.63 5,370,537 -3.73(-1.77%)
Apr 17, 2024 217.10 217.44 209.90 210.36 4,795,521 -6.58(-3.03%)
Apr 16, 2024 215.40 218.00 214.51 216.94 2,450,761 +1.63(+0.76%)
Apr 15, 2024 221.05 221.86 214.24 215.31 3,170,704 -2.76(-1.27%)
Apr 12, 2024 221.49 221.76 217.64 218.07 3,210,362 -7.40(-3.28%)
Apr 11, 2024 221.88 225.87 220.06 225.47 2,452,323 +4.98(+2.26%)
Apr 10, 2024 220.84 223.43 219.22 220.49 3,610,262 -4.10(-1.83%)
Apr 09, 2024 224.44 225.30 220.75 224.59 3,171,843 +2.39(+1.08%)
Apr 08, 2024 222.94 224.11 221.31 222.20 1,865,061 +0.57(+0.26%)
Apr 05, 2024 220.00 223.00 218.58 221.63 2,428,251 +2.60(+1.19%)
Apr 04, 2024 228.51 229.17 218.56 219.03 3,743,314 -6.38(-2.83%)
Apr 03, 2024 222.17 226.99 222.14 225.41 1,854,095 +0.63(+0.28%)
Apr 02, 2024 224.54 225.26 222.40 224.78 2,383,414 -3.52(-1.54%)
Apr 01, 2024 226.06 231.45 226.06 228.30 2,997,417 +2.38(+1.05%)
Mar 28, 2024 225.42 225.95 225.90 225.92 1,794,251 +0.24(+0.11%)
Mar 27, 2024 225.39 225.76 221.40 225.68 4,161,581 +2.80(+1.26%)
Mar 26, 2024 226.19 226.88 222.83 222.88 4,412,845 -1.69(-0.75%)
Mar 25, 2024 222.25 226.61 221.71 224.57 2,282,083 -0.88(-0.39%)
Mar 22, 2024 224.16 227.10 223.45 225.45 2,658,909 +0.27(+0.12%)
Mar 21, 2024 227.37 229.28 224.76 225.18 4,059,228 +4.96(+2.25%)
Mar 20, 2024 217.06 220.80 215.31 220.22 3,388,957 +3.69(+1.70%)
Mar 19, 2024 215.52 217.47 212.44 216.54 3,562,594 -1.83(-0.84%)
Mar 18, 2024 222.27 223.11 218.15 218.37 3,143,036 -0.17(-0.08%)
Mar 15, 2024 217.18 221.14 216.88 218.54 4,109,497 -1.58(-0.72%)
Mar 14, 2024 223.34 224.61 217.90 220.12 4,664,620 -3.83(-1.71%)
Mar 13, 2024 226.82 227.14 222.58 223.94 3,266,832 -5.59(-2.44%)
Mar 12, 2024 227.75 229.66 223.76 229.54 3,601,094 +4.67(+2.07%)
Mar 11, 2024 225.27 226.56 222.29 224.87 4,503,433 -3.03(-1.33%)
Mar 08, 2024 238.31 239.76 227.74 227.90 10,493,861 -9.61(-4.05%)
Mar 07, 2024 232.55 238.46 232.41 237.51 4,799,164 -451.39(-65.52%)
Mar 06, 2024 686.38 696.14 681.24 688.90 1,843,960 +16.52(+2.46%)
Mar 05, 2024 677.53 682.23 665.00 672.37 2,411,500 -13.45(-1.96%)
Mar 04, 2024 686.68 693.32 682.03 685.82 2,440,119 +6.67(+0.98%)
Mar 01, 2024 658.96 682.07 658.21 679.15 2,043,047 +27.72(+4.26%)
Feb 29, 2024 642.10 652.73 640.09 651.42 1,126,401 +17.18(+2.71%)
Feb 28, 2024 634.35 637.63 631.26 634.24 973,957 -7.21(-1.12%)
Feb 27, 2024 645.19 646.84 639.80 641.46 1,520,687 -0.64(-0.10%)
Feb 26, 2024 642.23 644.96 637.63 642.09 1,253,284 +6.27(+0.99%)
Feb 23, 2024 645.99 649.32 632.43 635.82 1,703,461 -6.93(-1.08%)
Feb 22, 2024 636.68 646.22 633.86 642.75 2,224,690 +30.19(+4.93%)
Feb 21, 2024 607.03 612.71 603.82 612.56 1,492,229 -1.41(-0.23%)
Feb 20, 2024 618.63 620.85 604.51 613.97 1,848,571 -10.51(-1.68%)
Feb 16, 2024 632.75 637.60 622.63 624.48 1,369,251 -3.56(-0.57%)
Feb 15, 2024 632.72 633.49 625.25 628.04 947,065 -0.60(-0.10%)
Feb 14, 2024 622.63 628.96 619.93 628.64 1,078,612 +13.89(+2.26%)
Feb 13, 2024 609.45 621.40 606.48 614.75 2,184,073 -12.90(-2.05%)
Feb 12, 2024 628.86 639.26 625.12 627.65 1,434,084 -1.14(-0.18%)
Feb 09, 2024 620.27 629.79 616.62 628.79 1,174,345 +12.28(+1.99%)
Feb 08, 2024 608.00 620.97 607.77 616.51 920,444 +10.42(+1.72%)
Feb 07, 2024 601.19 606.66 594.93 606.09 1,614,519 +9.13(+1.53%)
Feb 06, 2024 605.71 606.18 590.26 596.96 1,208,336 -7.04(-1.17%)
Feb 05, 2024 600.95 607.01 594.32 604.00 1,579,556 +8.14(+1.37%)
Feb 02, 2024 588.33 597.24 586.73 595.86 1,601,999 +7.51(+1.28%)
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.