Skip to main content

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

225.37 -0.31 (-0.14%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 441.62 443.25 439.46 442.40 450,789 +0.37(+0.08%)
Jun 29, 2021 438.08 442.67 436.64 442.03 598,459 +3.44(+0.78%)
Jun 28, 2021 431.02 440.42 431.02 438.60 907,437 +10.23(+2.39%)
Jun 25, 2021 431.36 432.05 427.16 428.37 459,697 -1.17(-0.27%)
Jun 24, 2021 426.47 430.68 426.02 429.54 488,833 +7.18(+1.70%)
Jun 23, 2021 421.66 424.74 421.52 422.36 646,644 +1.75(+0.42%)
Jun 22, 2021 419.25 421.81 416.90 420.61 594,928 +1.98(+0.47%)
Jun 21, 2021 417.57 419.36 414.02 418.63 764,366 +1.54(+0.37%)
Jun 18, 2021 424.38 424.70 414.79 417.09 988,997 -10.23(-2.39%)
Jun 17, 2021 421.60 430.44 421.28 427.32 1,325,480 +4.56(+1.08%)
Jun 16, 2021 428.10 429.33 419.40 422.76 1,237,052 -3.70(-0.87%)
Jun 15, 2021 429.15 431.77 425.37 426.46 817,270 -3.84(-0.89%)
Jun 14, 2021 425.34 430.30 422.85 430.30 1,257,377 +6.03(+1.42%)
Jun 11, 2021 423.40 424.27 421.01 424.27 604,127 +2.13(+0.51%)
Jun 10, 2021 418.00 423.78 417.13 422.13 740,960 +4.79(+1.15%)
Jun 09, 2021 420.79 422.01 417.34 417.34 893,448 -2.06(-0.49%)
Jun 08, 2021 425.10 425.84 416.24 419.40 868,569 -2.41(-0.57%)
Jun 07, 2021 423.11 423.89 419.36 421.82 814,235 -3.31(-0.78%)
Jun 04, 2021 418.61 425.97 418.61 425.12 966,929 +10.08(+2.43%)
Jun 03, 2021 417.56 419.38 413.10 415.05 1,112,524 -7.26(-1.72%)
Jun 02, 2021 419.42 424.01 418.09 422.30 733,461 +2.56(+0.61%)
Jun 01, 2021 424.10 427.45 417.57 419.74 1,155,905 -1.18(-0.28%)
May 28, 2021 418.62 422.94 417.88 420.92 746,827 +3.87(+0.93%)
May 27, 2021 414.53 419.14 413.45 417.05 1,131,638 +1.87(+0.45%)
May 26, 2021 414.49 417.10 411.52 415.18 853,978 +0.99(+0.24%)
May 25, 2021 416.00 417.32 411.85 414.19 1,495,212 +1.23(+0.30%)
May 24, 2021 407.00 415.19 406.64 412.96 1,155,749 +10.18(+2.53%)
May 21, 2021 407.88 408.04 402.12 402.79 1,799,215 -2.24(-0.55%)
May 20, 2021 397.59 406.70 397.30 405.02 1,725,826 +10.38(+2.63%)
May 19, 2021 379.60 395.05 378.06 394.64 1,413,977 +7.55(+1.95%)
May 18, 2021 393.90 394.65 386.87 387.10 806,505 -3.14(-0.81%)
May 17, 2021 390.02 390.57 383.72 390.24 1,152,697 -3.43(-0.87%)
May 14, 2021 387.42 397.23 383.65 393.67 1,598,109 +11.82(+3.10%)
May 13, 2021 383.58 387.77 378.03 381.85 1,669,174 +4.81(+1.27%)
May 12, 2021 384.84 387.12 375.53 377.05 2,657,211 -16.01(-4.07%)
May 11, 2021 380.56 394.15 379.20 393.06 2,302,465 +0.53(+0.13%)
May 10, 2021 407.21 407.21 391.84 392.53 2,175,431 -18.27(-4.45%)
May 07, 2021 409.36 413.61 407.43 410.80 983,918 +5.56(+1.37%)
May 06, 2021 401.19 405.34 396.63 405.24 1,253,020 +3.30(+0.82%)
May 05, 2021 404.45 406.91 398.96 401.94 1,647,546 +2.50(+0.63%)
May 04, 2021 401.00 401.15 392.06 399.44 2,075,239 -6.85(-1.69%)
May 03, 2021 413.48 413.91 404.02 406.29 1,103,894 -4.27(-1.04%)
Apr 30, 2021 416.13 418.59 409.57 410.56 1,336,215 -11.77(-2.79%)
Apr 29, 2021 425.57 425.82 416.20 422.33 1,108,520 +2.72(+0.65%)
Apr 28, 2021 423.71 423.92 419.12 419.61 807,456 -6.47(-1.52%)
Apr 27, 2021 430.98 431.29 424.78 426.08 1,671,502 -3.22(-0.75%)
Apr 26, 2021 422.12 429.83 421.36 429.30 1,225,529 +7.73(+1.83%)
Apr 23, 2021 415.72 423.31 415.21 421.57 1,369,418 +7.55(+1.82%)
Apr 22, 2021 422.36 422.93 411.50 414.02 1,861,616 -9.21(-2.18%)
Apr 21, 2021 412.74 423.39 411.04 423.24 1,480,904 +10.82(+2.62%)
Apr 20, 2021 417.01 418.74 409.99 412.42 1,841,194 -5.96(-1.43%)
Apr 19, 2021 426.51 427.94 414.54 418.38 3,056,534 -11.29(-2.63%)
Apr 16, 2021 431.70 432.58 428.73 429.68 929,563 -2.02(-0.47%)
Apr 15, 2021 428.95 432.59 425.65 431.70 1,943,442 +7.11(+1.67%)
Apr 14, 2021 428.49 431.74 422.26 424.59 1,711,675 -4.72(-1.10%)
Apr 13, 2021 433.27 433.88 425.03 429.31 1,140,455 -0.68(-0.16%)
Apr 12, 2021 432.38 432.38 426.29 429.99 893,040 -4.67(-1.07%)
Apr 09, 2021 432.49 435.08 430.67 434.66 845,272 -1.36(-0.31%)
Apr 08, 2021 435.74 436.51 432.03 436.02 1,465,467 +4.91(+1.14%)
Apr 07, 2021 431.84 433.31 427.84 431.11 1,129,398 -0.28(-0.07%)
Apr 06, 2021 433.68 436.37 427.10 431.39 2,025,873 -4.87(-1.12%)
Apr 05, 2021 434.67 437.54 429.46 436.26 2,228,545 +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.