Skip to main content

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 (%)
Sep 30, 2021 439.54 442.41 435.12 435.24 1,548,341 -0.18(-0.04%)
Sep 29, 2021 443.38 444.68 434.57 435.42 2,314,045 -6.98(-1.58%)
Sep 28, 2021 451.71 454.33 442.39 442.39 1,859,309 -18.01(-3.91%)
Sep 27, 2021 456.59 462.21 453.88 460.40 457,534 -1.12(-0.24%)
Sep 24, 2021 458.55 462.51 457.82 461.53 406,988 -0.53(-0.11%)
Sep 23, 2021 458.14 463.52 456.50 462.06 823,938 +6.08(+1.33%)
Sep 22, 2021 450.23 457.03 448.58 455.98 448,007 +9.27(+2.08%)
Sep 21, 2021 448.73 450.06 442.65 446.71 757,887 +1.31(+0.30%)
Sep 20, 2021 446.96 448.70 438.83 445.40 1,069,672 -11.31(-2.48%)
Sep 17, 2021 462.88 462.88 454.64 456.70 830,652 -7.40(-1.59%)
Sep 16, 2021 459.87 465.65 457.96 464.10 566,618 +0.89(+0.19%)
Sep 15, 2021 460.93 463.23 457.02 463.22 1,290,633 +2.65(+0.58%)
Sep 14, 2021 461.73 464.06 458.46 460.57 883,860 +0.02(+0.00%)
Sep 13, 2021 460.77 461.50 454.32 460.55 970,117 +4.37(+0.96%)
Sep 10, 2021 456.30 463.11 456.14 456.18 1,013,254 +3.59(+0.79%)
Sep 09, 2021 450.69 455.26 450.42 452.58 1,342,191 +1.59(+0.35%)
Sep 08, 2021 454.75 455.22 447.06 451.00 1,056,598 -5.85(-1.28%)
Sep 07, 2021 458.77 458.79 454.14 456.85 561,595 -1.69(-0.37%)
Sep 03, 2021 455.20 460.31 454.19 458.53 464,309 +3.41(+0.75%)
Sep 02, 2021 455.58 456.53 453.36 455.12 513,940 +1.69(+0.37%)
Sep 01, 2021 458.20 458.66 453.43 453.43 558,972 -2.48(-0.54%)
Aug 31, 2021 460.08 460.69 452.36 455.91 721,605 -3.67(-0.80%)
Aug 30, 2021 460.54 464.03 457.94 459.58 861,946 +0.92(+0.20%)
Aug 27, 2021 450.33 459.21 449.70 458.67 823,107 +8.59(+1.91%)
Aug 26, 2021 449.13 451.83 446.40 450.08 781,564 +0.42(+0.09%)
Aug 25, 2021 448.03 452.98 447.77 449.66 778,491 +3.40(+0.76%)
Aug 24, 2021 447.55 448.91 445.49 446.26 569,311 +0.00(+0.00%)
Aug 23, 2021 438.55 446.86 438.55 446.26 746,662 +12.22(+2.82%)
Aug 20, 2021 431.96 434.81 428.87 434.04 615,623 +3.23(+0.75%)
Aug 19, 2021 424.63 433.17 421.33 430.81 744,744 +3.51(+0.82%)
Aug 18, 2021 432.43 435.07 426.74 427.30 643,358 -5.73(-1.32%)
Aug 17, 2021 437.91 437.91 428.98 433.03 633,488 -8.55(-1.94%)
Aug 16, 2021 441.55 442.72 437.88 441.58 391,601 -1.65(-0.37%)
Aug 13, 2021 439.45 443.29 439.07 443.23 362,886 +2.77(+0.63%)
Aug 12, 2021 443.78 443.78 436.81 440.46 524,207 -4.78(-1.07%)
Aug 11, 2021 447.99 448.61 440.01 445.24 443,931 -1.53(-0.34%)
Aug 10, 2021 452.69 453.47 443.51 446.77 1,239,616 -5.25(-1.16%)
Aug 09, 2021 455.39 455.65 450.11 452.02 364,890 -1.54(-0.34%)
Aug 06, 2021 453.15 455.83 452.37 453.56 422,099 -2.27(-0.50%)
Aug 05, 2021 457.94 459.02 453.24 455.83 486,197 +0.08(+0.02%)
Aug 04, 2021 452.03 457.94 451.36 455.75 556,672 +4.60(+1.02%)
Aug 03, 2021 448.74 451.15 443.49 451.15 605,564 +3.47(+0.77%)
Aug 02, 2021 449.19 453.29 446.64 447.69 980,432 +2.76(+0.62%)
Jul 30, 2021 437.32 445.83 437.32 444.93 794,381 +3.61(+0.82%)
Jul 29, 2021 434.14 442.67 433.97 441.32 788,585 +8.82(+2.04%)
Jul 28, 2021 427.09 434.31 425.04 432.49 783,787 +6.95(+1.63%)
Jul 27, 2021 432.26 432.26 416.55 425.54 858,723 -7.96(-1.84%)
Jul 26, 2021 431.69 434.46 430.62 433.50 383,997 +0.14(+0.03%)
Jul 23, 2021 433.18 433.79 428.01 433.36 449,263 +2.20(+0.51%)
Jul 22, 2021 431.55 433.53 427.97 431.16 405,650 -2.56(-0.59%)
Jul 21, 2021 422.40 433.93 422.40 433.72 698,169 +12.92(+3.07%)
Jul 20, 2021 417.14 423.99 411.91 420.80 1,095,745 +5.66(+1.36%)
Jul 19, 2021 409.88 415.82 407.54 415.14 1,392,907 -0.42(-0.10%)
Jul 16, 2021 426.12 428.27 414.57 415.56 880,252 -9.23(-2.17%)
Jul 15, 2021 432.34 432.76 421.57 424.79 909,517 -9.64(-2.22%)
Jul 14, 2021 439.43 443.16 433.19 434.43 772,392 -2.01(-0.46%)
Jul 13, 2021 436.37 438.34 434.13 436.45 726,475 -1.75(-0.40%)
Jul 12, 2021 434.50 438.20 432.84 438.20 1,385,865 +5.55(+1.28%)
Jul 09, 2021 427.11 433.46 424.03 432.65 627,464 +6.94(+1.63%)
Jul 08, 2021 422.16 427.74 418.93 425.71 684,616 -5.54(-1.28%)
Jul 07, 2021 440.63 440.67 429.43 431.25 646,409 -6.63(-1.51%)
Jul 06, 2021 439.82 441.24 432.30 437.88 685,310 -0.75(-0.17%)
Jul 02, 2021 438.68 439.69 435.20 438.63 625,409 +2.66(+0.61%)
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.