Skip to main content

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

259.28 +3.26 (+1.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 446.78 469.14 468.43 2,676,773 +23.88(+5.37%)
Jan 28, 2022 435.84 444.55 423.31 444.55 2,447,294 +8.36(+1.92%)
Jan 27, 2022 461.03 461.58 434.72 436.19 2,867,117 -20.32(-4.45%)
Jan 26, 2022 462.23 475.56 449.61 456.51 2,900,178 +6.91(+1.54%)
Jan 25, 2022 455.03 458.85 447.02 449.61 3,637,430 -17.43(-3.73%)
Jan 24, 2022 452.11 467.90 436.64 467.03 5,277,148 +5.28(+1.14%)
Jan 21, 2022 466.29 479.55 460.73 461.76 4,758,293 -7.82(-1.66%)
Jan 20, 2022 488.52 492.40 468.95 469.57 2,846,986 -15.20(-3.14%)
Jan 19, 2022 503.52 506.62 484.43 484.78 3,381,263 -14.69(-2.94%)
Jan 18, 2022 514.49 514.56 498.38 499.47 2,622,377 -23.37(-4.47%)
Jan 14, 2022 522.84 0 +12.22(+2.39%)
Jan 13, 2022 530.81 535.24 509.32 510.62 1,115,060 -12.20(-2.33%)
Jan 12, 2022 524.02 527.64 517.61 522.82 1,218,029 +3.81(+0.73%)
Jan 11, 2022 507.71 519.62 503.96 519.01 1,069,763 +9.58(+1.88%)
Jan 10, 2022 502.94 510.53 492.40 509.43 1,833,342 +0.19(+0.04%)
Jan 07, 2022 523.94 525.86 507.65 509.24 779,494 -15.21(-2.90%)
Jan 06, 2022 520.33 526.26 514.69 524.45 1,000,781 +4.05(+0.78%)
Jan 05, 2022 534.58 539.17 519.94 520.41 1,277,431 -18.30(-3.40%)
Jan 04, 2022 542.77 546.15 525.73 538.71 1,195,711 -1.66(-0.31%)
Jan 03, 2022 533.40 540.89 531.30 540.37 579,201 +10.53(+1.99%)
Dec 31, 2021 531.98 535.52 529.77 529.83 415,401 -1.60(-0.30%)
Dec 30, 2021 536.37 538.60 529.78 531.44 463,459 -6.08(-1.13%)
Dec 29, 2021 536.49 540.88 534.23 537.52 426,778 +0.82(+0.15%)
Dec 28, 2021 545.20 545.20 534.22 536.70 674,118 -5.99(-1.10%)
Dec 27, 2021 530.14 542.80 530.01 542.68 854,560 +14.47(+2.74%)
Dec 23, 2021 524.20 531.63 524.19 528.21 716,832 +5.06(+0.97%)
Dec 22, 2021 515.10 523.15 512.43 523.15 728,556 +5.38(+1.04%)
Dec 21, 2021 511.00 518.01 504.02 517.77 552,846 +18.03(+3.61%)
Dec 20, 2021 496.36 503.64 494.29 499.74 732,186 -3.94(-0.78%)
Dec 17, 2021 499.91 511.71 498.24 503.69 923,228 -1.19(-0.24%)
Dec 16, 2021 530.06 531.55 501.85 504.88 954,561 -23.03(-4.36%)
Dec 15, 2021 510.25 528.39 503.39 527.91 797,258 +18.69(+3.67%)
Dec 14, 2021 505.39 511.90 502.58 509.21 985,592 -2.46(-0.48%)
Dec 13, 2021 527.75 527.99 510.78 511.68 780,078 -14.00(-2.66%)
Dec 10, 2021 530.48 533.00 519.23 525.68 690,728 +4.91(+0.94%)
Dec 09, 2021 529.87 535.16 520.30 520.76 572,089 -12.26(-2.30%)
Dec 08, 2021 533.66 534.13 527.52 533.02 569,394 -3.49(-0.65%)
Dec 07, 2021 522.16 537.56 522.16 536.51 919,655 +25.77(+5.05%)
Dec 06, 2021 510.40 512.30 494.76 510.74 712,592 -0.65(-0.13%)
Dec 03, 2021 519.94 525.09 505.65 511.39 851,546 -1.30(-0.25%)
Dec 02, 2021 506.67 511.56 504.91 512.69 1,065,047 +0.74(+0.14%)
Dec 01, 2021 523.64 532.88 511.92 511.95 1,064,349 -4.12(-0.80%)
Nov 30, 2021 523.21 528.12 511.67 516.07 1,115,157 -9.21(-1.75%)
Nov 29, 2021 513.33 526.45 511.40 525.28 824,477 +19.44(+3.84%)
Nov 26, 2021 510.50 515.12 502.11 505.83 836,863 -14.48(-2.78%)
Nov 24, 2021 510.62 520.58 505.51 520.32 723,757 +5.66(+1.10%)
Nov 23, 2021 516.18 519.65 512.89 514.66 828,189 -2.08(-0.40%)
Nov 22, 2021 527.35 534.48 516.03 516.74 1,511,776 -7.60(-1.45%)
Nov 19, 2021 522.96 527.88 520.35 524.33 1,164,403 +1.45(+0.28%)
Nov 18, 2021 523.63 523.05 521.61 522.88 683,638 +8.60(+1.67%)
Nov 17, 2021 518.15 518.15 511.76 514.28 538,697 -3.61(-0.70%)
Nov 16, 2021 507.94 518.82 507.33 517.89 688,490 +7.64(+1.50%)
Nov 15, 2021 514.44 514.44 505.00 510.24 791,954 -0.38(-0.07%)
Nov 12, 2021 507.43 513.03 504.63 510.62 673,608 +4.94(+0.98%)
Nov 11, 2021 503.40 506.89 499.50 505.68 779,961 +10.47(+2.11%)
Nov 10, 2021 500.68 495.20 1,344,980 -15.05(-2.95%)
Nov 09, 2021 515.34 515.93 504.75 510.25 930,334 +0.00(+0.00%)
Nov 08, 2021 506.56 513.58 504.73 510.25 998,609 +6.81(+1.35%)
Nov 05, 2021 501.02 507.31 498.45 503.44 1,550,128 +5.53(+1.11%)
Nov 04, 2021 487.15 500.15 484.50 497.92 1,394,998 +16.21(+3.36%)
Nov 03, 2021 476.83 482.30 474.99 481.71 743,489 +5.49(+1.15%)
Nov 02, 2021 470.12 476.24 470.12 476.22 759,522 +5.85(+1.24%)
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.