Skip to main content

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

252.04 -0.91 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 446.69 469.05 468.33 2,677,341 +23.87(+5.37%)
Jan 28, 2022 435.75 444.46 423.21 444.46 2,447,813 +8.36(+1.92%)
Jan 27, 2022 460.93 461.49 434.63 436.10 2,867,725 -20.32(-4.45%)
Jan 26, 2022 462.13 475.46 449.51 456.42 2,900,793 +6.91(+1.54%)
Jan 25, 2022 454.93 458.75 446.92 449.51 3,638,201 -17.43(-3.73%)
Jan 24, 2022 452.01 467.80 436.55 466.94 5,278,267 +5.27(+1.14%)
Jan 21, 2022 466.19 479.45 460.63 461.66 4,759,302 -7.81(-1.66%)
Jan 20, 2022 488.41 492.29 468.85 469.48 2,847,590 -15.20(-3.14%)
Jan 19, 2022 503.42 506.51 484.33 484.67 3,381,980 -14.69(-2.94%)
Jan 18, 2022 514.38 514.45 498.27 499.36 2,622,933 -23.36(-4.47%)
Jan 14, 2022 522.73 0 +12.22(+2.39%)
Jan 13, 2022 530.70 535.12 509.21 510.51 1,115,296 -12.20(-2.33%)
Jan 12, 2022 523.91 527.52 517.50 522.71 1,218,288 +3.81(+0.73%)
Jan 11, 2022 507.61 519.50 503.86 518.90 1,069,990 +9.58(+1.88%)
Jan 10, 2022 502.83 510.42 492.29 509.32 1,833,731 +0.19(+0.04%)
Jan 07, 2022 523.83 525.75 507.54 509.13 779,659 -15.21(-2.90%)
Jan 06, 2022 520.22 526.15 514.58 524.34 1,000,993 +4.04(+0.78%)
Jan 05, 2022 534.47 539.06 519.83 520.30 1,277,702 -18.29(-3.40%)
Jan 04, 2022 542.65 546.03 525.62 538.59 1,195,964 -1.66(-0.31%)
Jan 03, 2022 533.29 540.78 531.19 540.25 579,323 +10.53(+1.99%)
Dec 31, 2021 531.87 535.41 529.66 529.72 415,490 -1.60(-0.30%)
Dec 30, 2021 536.26 538.48 529.67 531.32 463,557 -6.08(-1.13%)
Dec 29, 2021 536.38 540.76 534.11 537.40 426,869 +0.82(+0.15%)
Dec 28, 2021 545.08 545.08 534.10 536.58 674,261 -5.99(-1.10%)
Dec 27, 2021 530.03 542.69 529.90 542.57 854,741 +14.47(+2.74%)
Dec 23, 2021 524.09 531.52 524.08 528.10 716,984 +5.06(+0.97%)
Dec 22, 2021 514.99 523.04 512.32 523.04 728,711 +5.38(+1.04%)
Dec 21, 2021 510.89 517.90 503.91 517.66 552,964 +18.03(+3.61%)
Dec 20, 2021 496.25 503.53 494.19 499.63 732,341 -3.94(-0.78%)
Dec 17, 2021 499.80 511.61 498.13 503.58 923,424 -1.19(-0.24%)
Dec 16, 2021 529.94 531.44 501.74 504.77 954,764 -23.03(-4.36%)
Dec 15, 2021 510.14 528.27 503.29 527.80 797,427 +18.69(+3.67%)
Dec 14, 2021 505.29 511.79 502.48 509.11 985,801 -2.46(-0.48%)
Dec 13, 2021 527.64 527.87 510.67 511.57 780,244 -14.00(-2.66%)
Dec 10, 2021 530.36 532.89 519.12 525.57 690,874 +4.91(+0.94%)
Dec 09, 2021 529.76 535.04 520.19 520.65 572,210 -12.25(-2.30%)
Dec 08, 2021 533.55 534.01 527.41 532.91 569,515 -3.49(-0.65%)
Dec 07, 2021 522.05 537.45 522.05 536.40 919,850 +25.77(+5.05%)
Dec 06, 2021 510.29 512.19 494.65 510.63 712,744 -0.65(-0.13%)
Dec 03, 2021 519.83 524.98 505.54 511.28 851,726 -1.30(-0.25%)
Dec 02, 2021 506.56 511.45 504.80 512.58 1,065,273 +0.74(+0.14%)
Dec 01, 2021 523.53 532.77 511.81 511.84 1,064,575 -4.12(-0.80%)
Nov 30, 2021 523.10 528.00 511.56 515.96 1,115,394 -9.20(-1.75%)
Nov 29, 2021 513.22 526.34 511.29 525.17 824,652 +19.44(+3.84%)
Nov 26, 2021 510.39 515.01 502.00 505.73 837,041 -14.48(-2.78%)
Nov 24, 2021 510.51 520.47 505.40 520.20 723,911 +5.65(+1.10%)
Nov 23, 2021 516.07 519.54 512.78 514.55 828,365 -2.08(-0.40%)
Nov 22, 2021 527.23 534.37 515.92 516.63 1,512,097 -7.60(-1.45%)
Nov 19, 2021 522.85 527.77 520.24 524.22 1,164,650 +1.45(+0.28%)
Nov 18, 2021 523.52 522.94 521.50 522.77 683,783 +8.60(+1.67%)
Nov 17, 2021 518.04 518.04 511.65 514.17 538,811 -3.61(-0.70%)
Nov 16, 2021 507.83 518.71 507.22 517.78 688,636 +7.64(+1.50%)
Nov 15, 2021 514.34 514.34 504.89 510.13 792,122 -0.38(-0.07%)
Nov 12, 2021 507.33 512.93 504.53 510.51 673,750 +4.94(+0.98%)
Nov 11, 2021 503.29 506.78 499.40 505.57 780,126 +10.47(+2.11%)
Nov 10, 2021 500.57 495.10 1,345,265 -15.04(-2.95%)
Nov 09, 2021 515.23 515.82 504.64 510.14 930,531 +0.00(+0.00%)
Nov 08, 2021 506.46 513.47 504.62 510.14 998,821 +6.80(+1.35%)
Nov 05, 2021 500.91 507.20 498.35 503.34 1,550,457 +5.53(+1.11%)
Nov 04, 2021 487.05 500.04 484.40 497.81 1,395,294 +16.20(+3.36%)
Nov 03, 2021 476.73 482.19 474.89 481.61 743,647 +5.49(+1.15%)
Nov 02, 2021 470.02 476.14 470.02 476.12 759,683 +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.