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 (%)
Apr 30, 2021 416.05 418.50 409.48 410.47 1,336,499 -11.77(-2.79%)
Apr 29, 2021 425.48 425.73 416.11 422.24 1,108,755 +2.72(+0.65%)
Apr 28, 2021 423.62 423.83 419.03 419.52 807,627 -6.47(-1.52%)
Apr 27, 2021 430.89 431.20 424.69 425.99 1,671,856 -3.22(-0.75%)
Apr 26, 2021 422.03 429.74 421.27 429.21 1,225,789 +7.72(+1.83%)
Apr 23, 2021 415.63 423.22 415.12 421.48 1,369,708 +7.55(+1.82%)
Apr 22, 2021 422.27 422.83 411.42 413.94 1,862,011 -9.21(-2.18%)
Apr 21, 2021 412.65 423.30 410.95 423.15 1,481,218 +10.81(+2.62%)
Apr 20, 2021 416.92 418.65 409.90 412.33 1,841,584 -5.96(-1.43%)
Apr 19, 2021 426.42 427.85 414.45 418.29 3,057,183 -11.29(-2.63%)
Apr 16, 2021 431.61 432.49 428.64 429.58 929,760 -2.02(-0.47%)
Apr 15, 2021 428.86 432.50 425.56 431.61 1,943,854 +7.11(+1.67%)
Apr 14, 2021 428.40 431.65 422.17 424.50 1,712,038 -4.72(-1.10%)
Apr 13, 2021 433.17 433.79 424.94 429.21 1,140,697 -0.68(-0.16%)
Apr 12, 2021 432.29 432.29 426.20 429.90 893,229 -4.67(-1.07%)
Apr 09, 2021 432.40 434.99 430.58 434.56 845,452 -1.36(-0.31%)
Apr 08, 2021 435.64 436.42 431.94 435.93 1,465,778 +4.91(+1.14%)
Apr 07, 2021 431.74 433.22 427.75 431.01 1,129,638 -0.28(-0.07%)
Apr 06, 2021 433.59 436.28 427.01 431.30 2,026,303 -4.87(-1.12%)
Apr 05, 2021 434.57 437.44 429.37 436.17 2,229,018 +8.63(+2.02%)
Apr 01, 2021 419.56 427.79 419.40 427.54 2,529,159 +15.16(+3.68%)
Mar 31, 2021 406.35 415.50 405.55 412.38 2,044,750 +9.83(+2.44%)
Mar 30, 2021 400.33 403.39 397.79 402.55 1,460,498 -0.96(-0.24%)
Mar 29, 2021 405.96 407.52 398.68 403.51 2,241,326 -6.28(-1.53%)
Mar 26, 2021 390.82 410.54 390.55 409.79 2,225,545 +19.28(+4.94%)
Mar 25, 2021 384.08 392.41 380.12 390.51 1,911,466 +0.41(+0.11%)
Mar 24, 2021 402.11 403.74 389.92 390.10 2,266,794 -5.43(-1.37%)
Mar 23, 2021 407.78 408.50 393.70 395.53 1,935,999 -10.68(-2.63%)
Mar 22, 2021 402.67 410.96 401.15 406.21 1,074,618 +8.42(+2.12%)
Mar 19, 2021 393.72 401.30 388.70 397.79 2,271,045 +4.85(+1.24%)
Mar 18, 2021 404.20 404.99 392.48 392.94 2,077,489 -16.96(-4.14%)
Mar 17, 2021 399.21 413.11 396.18 409.89 1,981,877 +5.10(+1.26%)
Mar 16, 2021 404.36 411.23 402.44 404.80 2,329,117 +5.16(+1.29%)
Mar 15, 2021 393.48 400.18 390.62 399.63 1,337,355 +8.25(+2.11%)
Mar 12, 2021 388.31 392.10 385.52 391.38 1,082,730 -4.18(-1.06%)
Mar 11, 2021 390.87 397.81 388.81 395.56 1,265,733 +15.98(+4.21%)
Mar 10, 2021 393.55 393.67 379.58 379.58 1,396,036 -7.30(-1.89%)
Mar 09, 2021 377.44 389.48 376.32 386.88 1,417,684 +22.63(+6.21%)
Mar 08, 2021 384.53 386.09 364.10 364.25 2,521,401 -20.77(-5.40%)
Mar 05, 2021 382.41 386.32 364.58 385.02 2,165,975 +11.21(+3.00%)
Mar 04, 2021 391.44 393.29 368.27 373.81 2,481,121 -18.90(-4.81%)
Mar 03, 2021 405.54 406.41 389.03 392.71 1,514,480 -12.40(-3.06%)
Mar 02, 2021 419.32 419.32 404.65 405.11 1,088,968 -12.52(-3.00%)
Mar 01, 2021 410.87 418.07 407.75 417.63 795,851 +12.90(+3.19%)
Feb 26, 2021 402.20 408.47 394.19 404.73 1,565,225 +9.02(+2.28%)
Feb 25, 2021 414.72 417.47 394.07 395.71 1,816,228 -23.90(-5.70%)
Feb 24, 2021 403.90 420.06 400.25 419.61 1,079,505 +13.18(+3.24%)
Feb 23, 2021 401.98 409.50 390.33 406.43 1,383,425 -3.08(-0.75%)
Feb 22, 2021 419.38 422.33 408.07 409.51 909,736 -15.40(-3.62%)
Feb 19, 2021 421.19 427.43 420.33 424.90 774,011 +10.00(+2.41%)
Feb 18, 2021 414.01 416.83 409.71 414.90 772,552 -4.31(-1.03%)
Feb 17, 2021 421.60 424.43 413.47 419.21 956,351 -7.31(-1.71%)
Feb 16, 2021 428.63 431.00 424.70 426.52 1,080,713 +2.14(+0.50%)
Feb 12, 2021 417.97 425.21 415.84 424.39 661,216 +5.18(+1.24%)
Feb 11, 2021 408.53 419.51 408.53 419.20 724,084 +14.03(+3.46%)
Feb 10, 2021 407.73 409.86 399.97 405.18 762,236 +0.80(+0.20%)
Feb 09, 2021 404.40 407.24 402.13 404.38 475,023 -1.19(-0.29%)
Feb 08, 2021 396.41 405.88 396.39 405.57 668,196 +11.81(+3.00%)
Feb 05, 2021 399.43 399.43 393.17 393.76 502,170 -2.71(-0.68%)
Feb 04, 2021 392.00 396.78 389.25 396.47 629,130 +3.22(+0.82%)
Feb 03, 2021 402.94 404.09 392.20 393.25 945,005 -8.16(-2.03%)
Feb 02, 2021 401.58 401.91 395.98 401.40 834,140 +6.41(+1.62%)
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.