Skip to main content

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

225.91 +0.23 (+0.10%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 387.61 389.42 378.72 379.99 948,200 -6.75(-1.74%)
Jan 28, 2021 386.05 392.29 383.01 386.73 1,157,083 +8.30(+2.19%)
Jan 27, 2021 392.20 392.25 376.89 378.43 1,850,197 -20.72(-5.19%)
Jan 26, 2021 405.96 405.96 399.11 399.15 419,598 -6.59(-1.62%)
Jan 25, 2021 408.55 409.59 397.93 405.74 578,014 +0.58(+0.14%)
Jan 22, 2021 408.80 410.56 404.94 405.16 572,731 -6.99(-1.70%)
Jan 21, 2021 410.13 413.80 405.90 412.15 872,977 +5.87(+1.45%)
Jan 20, 2021 412.16 413.55 405.32 406.27 635,062 -1.46(-0.36%)
Jan 19, 2021 400.69 408.00 399.75 407.73 863,462 +13.52(+3.43%)
Jan 15, 2021 401.94 402.39 391.94 394.21 825,413 -8.18(-2.03%)
Jan 14, 2021 398.94 407.01 398.94 402.39 600,352 +8.35(+2.12%)
Jan 13, 2021 397.04 397.91 392.49 394.04 412,049 +0.64(+0.16%)
Jan 12, 2021 393.55 397.21 389.98 393.40 1,546,490 +2.37(+0.61%)
Jan 11, 2021 383.75 394.13 383.46 391.03 559,851 +3.92(+1.01%)
Jan 08, 2021 392.45 394.25 382.57 387.11 727,863 +0.20(+0.05%)
Jan 07, 2021 378.30 387.86 378.30 386.91 620,848 +14.07(+3.77%)
Jan 06, 2021 369.97 380.17 369.45 372.84 1,102,220 -1.21(-0.32%)
Jan 05, 2021 366.27 374.05 365.99 374.05 572,584 +7.49(+2.04%)
Jan 04, 2021 370.49 378.39 363.91 366.56 853,584 -1.54(-0.42%)
Dec 31, 2020 368.10 368.10 368.10 398,228 +1.17(+0.32%)
Dec 30, 2020 362.89 367.55 362.55 366.94 398,228 +6.05(+1.68%)
Dec 29, 2020 363.69 363.69 356.89 360.89 458,308 -0.93(-0.26%)
Dec 28, 2020 366.47 366.67 361.29 361.82 380,605 -0.40(-0.11%)
Dec 24, 2020 360.93 362.39 359.84 362.22 197,159 +3.20(+0.89%)
Dec 23, 2020 362.33 362.93 358.71 359.02 430,739 -2.72(-0.75%)
Dec 22, 2020 362.36 362.59 358.71 361.73 229,587 -0.53(-0.15%)
Dec 21, 2020 359.29 362.58 356.25 362.27 617,375 -1.62(-0.45%)
Dec 18, 2020 366.55 367.23 362.00 363.89 398,336 -2.17(-0.59%)
Dec 17, 2020 367.79 367.79 364.46 366.06 424,358 +0.67(+0.18%)
Dec 16, 2020 366.90 366.90 362.50 365.39 461,009 +0.21(+0.06%)
Dec 15, 2020 365.02 366.39 362.62 365.18 379,746 +5.02(+1.39%)
Dec 14, 2020 359.50 362.34 358.71 360.16 450,448 +3.98(+1.12%)
Dec 11, 2020 357.13 358.68 352.27 356.19 552,737 -3.50(-0.97%)
Dec 10, 2020 357.11 362.77 355.90 359.68 676,099 -0.50(-0.14%)
Dec 09, 2020 369.23 371.69 358.00 360.19 670,837 -10.44(-2.82%)
Dec 08, 2020 369.18 372.07 367.37 370.63 413,943 +1.19(+0.32%)
Dec 07, 2020 369.66 369.70 365.92 369.44 569,708 +1.86(+0.51%)
Dec 04, 2020 359.43 367.80 358.86 367.58 558,827 +9.76(+2.73%)
Dec 03, 2020 359.43 361.53 357.34 357.82 375,457 +0.46(+0.13%)
Dec 02, 2020 355.31 359.12 354.95 357.36 736,707 +1.05(+0.29%)
Dec 01, 2020 353.62 358.57 352.46 356.31 689,899 +5.78(+1.65%)
Nov 30, 2020 347.10 350.93 342.71 350.53 642,734 +4.01(+1.16%)
Nov 27, 2020 344.61 348.54 344.61 346.52 589,380 +4.08(+1.19%)
Nov 25, 2020 343.70 345.07 341.02 342.44 335,048 -0.76(-0.22%)
Nov 24, 2020 343.78 343.80 337.90 343.19 629,598 +1.86(+0.54%)
Nov 23, 2020 338.04 342.52 336.95 341.33 476,943 +4.80(+1.43%)
Nov 20, 2020 338.23 341.09 336.14 336.54 471,813 -1.58(-0.47%)
Nov 19, 2020 332.00 338.44 330.48 338.12 363,471 +4.92(+1.48%)
Nov 18, 2020 336.29 338.60 332.98 333.19 468,361 -2.50(-0.74%)
Nov 17, 2020 337.28 337.38 333.20 335.69 471,869 -2.79(-0.82%)
Nov 16, 2020 332.97 338.48 332.06 338.48 501,048 +8.21(+2.49%)
Nov 13, 2020 330.15 333.02 327.91 330.27 368,388 +4.00(+1.23%)
Nov 12, 2020 330.87 331.65 324.53 326.27 414,115 -4.08(-1.23%)
Nov 11, 2020 323.78 330.93 323.75 330.35 574,307 +11.49(+3.60%)
Nov 10, 2020 325.77 327.17 318.03 318.86 640,803 -9.86(-3.00%)
Nov 09, 2020 339.97 342.74 328.70 328.72 660,934 -3.88(-1.17%)
Nov 06, 2020 326.48 333.81 325.43 332.59 693,528 +5.34(+1.63%)
Nov 05, 2020 322.24 328.07 321.95 327.26 965,064 +14.07(+4.49%)
Nov 04, 2020 309.06 314.82 305.37 313.19 1,039,347 +10.58(+3.50%)
Nov 03, 2020 299.62 305.18 299.57 302.61 459,769 +5.60(+1.89%)
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.