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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 531.55 533.38 528.52 531.81 546,609 +2.20(+0.41%)
Jul 28, 2023 528.17 531.41 523.01 529.61 946,964 +11.31(+2.18%)
Jul 27, 2023 521.96 529.13 515.40 518.30 1,279,021 +9.57(+1.88%)
Jul 26, 2023 509.42 513.03 503.17 508.73 878,566 -7.12(-1.38%)
Jul 25, 2023 510.25 518.92 510.25 515.85 626,552 +8.53(+1.68%)
Jul 24, 2023 507.33 510.93 504.69 507.32 518,159 -0.02(-0.00%)
Jul 21, 2023 508.27 512.08 504.50 507.34 848,110 +4.54(+0.90%)
Jul 20, 2023 512.47 514.24 500.51 502.80 1,706,243 -18.98(-3.64%)
Jul 19, 2023 528.73 529.11 520.47 521.77 831,884 -6.27(-1.19%)
Jul 18, 2023 524.80 529.78 520.69 528.04 895,612 +0.97(+0.18%)
Jul 17, 2023 514.94 529.67 511.77 527.07 982,649 +12.32(+2.39%)
Jul 14, 2023 521.33 526.00 512.62 514.75 1,719,530 -6.52(-1.25%)
Jul 13, 2023 516.13 522.45 514.14 521.27 936,312 +10.55(+2.07%)
Jul 12, 2023 508.63 511.64 505.76 510.72 1,432,509 +9.34(+1.86%)
Jul 11, 2023 503.10 504.01 494.14 501.38 795,325 +0.02(+0.00%)
Jul 10, 2023 492.68 501.80 492.18 501.36 615,154 +10.22(+2.08%)
Jul 07, 2023 491.85 498.94 490.34 491.13 612,123 +0.21(+0.04%)
Jul 06, 2023 488.75 491.75 484.74 490.93 1,159,011 -6.27(-1.26%)
Jul 05, 2023 505.03 506.08 497.04 497.19 946,937 -11.24(-2.21%)
Jul 03, 2023 506.26 509.65 502.85 508.43 271,596 +4.48(+0.89%)
Jun 30, 2023 501.75 505.97 499.96 503.95 542,980 +7.67(+1.55%)
Jun 29, 2023 498.16 498.51 492.17 496.28 561,402 +0.14(+0.03%)
Jun 28, 2023 491.93 500.34 491.39 496.14 976,911 -3.86(-0.77%)
Jun 27, 2023 484.82 500.84 482.98 500.00 925,955 +16.88(+3.49%)
Jun 26, 2023 484.94 492.38 483.10 483.12 818,897 +1.56(+0.32%)
Jun 23, 2023 482.29 484.62 479.36 481.56 690,758 -8.63(-1.76%)
Jun 22, 2023 484.60 492.23 483.93 490.19 1,226,925 +2.27(+0.47%)
Jun 21, 2023 496.97 499.45 487.35 487.92 1,385,158 -12.19(-2.44%)
Jun 20, 2023 501.87 506.29 495.70 500.11 679,215 -4.08(-0.81%)
Jun 16, 2023 514.01 514.06 503.46 504.19 1,663,010 -4.70(-0.92%)
Jun 15, 2023 507.22 512.64 505.24 508.89 2,201,205 +95.60(+23.13%)
May 08, 2023 411.09 413.57 407.68 413.29 458,815 +1.74(+0.42%)
May 05, 2023 403.09 413.27 401.06 411.55 544,226 +8.96(+2.22%)
May 04, 2023 401.66 406.05 398.98 402.59 704,369 -2.27(-0.56%)
May 03, 2023 407.26 412.17 404.57 404.86 848,427 -4.70(-1.15%)
May 02, 2023 412.67 415.02 405.57 409.57 710,880 -2.95(-0.71%)
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.