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 (%)
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%)
Nov 01, 2021 463.38 470.48 464.85 470.37 870,751 +7.55(+1.63%)
Oct 29, 2021 456.87 462.88 462.82 730,079 +2.06(+0.45%)
Oct 28, 2021 456.62 460.76 1,120,250 +10.16(+2.25%)
Oct 27, 2021 451.10 455.89 449.00 450.60 1,102,890 -3.26(-0.72%)
Oct 26, 2021 457.07 453.86 642,418 +0.34(+0.08%)
Oct 25, 2021 452.73 453.52 575,882 +3.09(+0.69%)
Oct 22, 2021 453.14 457.82 449.65 450.43 1,122,730 -5.11(-1.12%)
Oct 21, 2021 448.10 456.12 447.89 455.54 445,635 +4.54(+1.01%)
Oct 20, 2021 450.30 452.76 449.04 450.99 430,350 -0.94(-0.21%)
Oct 19, 2021 447.48 451.93 445.44 451.93 476,585 +5.47(+1.23%)
Oct 18, 2021 440.26 446.61 437.73 446.46 462,401 +3.57(+0.81%)
Oct 15, 2021 443.18 444.22 440.65 442.89 560,396 +2.94(+0.67%)
Oct 14, 2021 434.58 439.99 433.37 439.95 849,872 +13.24(+3.10%)
Oct 13, 2021 427.34 429.37 425.32 426.71 600,480 +2.45(+0.58%)
Oct 12, 2021 432.34 432.97 422.48 424.26 1,094,500 -5.36(-1.25%)
Oct 11, 2021 430.81 436.91 429.47 429.63 523,374 -2.90(-0.67%)
Oct 08, 2021 438.57 439.14 432.17 432.52 571,853 -4.48(-1.02%)
Oct 07, 2021 437.53 442.79 436.44 437.00 654,130 +5.05(+1.17%)
Oct 06, 2021 425.48 432.28 424.01 431.95 1,166,100 +1.68(+0.39%)
Oct 05, 2021 425.88 433.26 425.17 430.27 1,078,710 +6.42(+1.51%)
Oct 04, 2021 432.81 433.07 422.56 423.86 1,422,518 -11.20(-2.58%)
Oct 01, 2021 436.50 437.32 427.91 435.06 1,064,850 +0.28(+0.07%)
Sep 30, 2021 439.08 441.94 434.66 434.78 1,549,989 -0.18(-0.04%)
Sep 29, 2021 442.91 444.21 434.10 434.95 2,316,506 -6.97(-1.58%)
Sep 28, 2021 451.23 453.85 441.93 441.93 1,861,286 -17.99(-3.91%)
Sep 27, 2021 456.10 461.72 453.40 459.92 458,021 -1.12(-0.24%)
Sep 24, 2021 458.06 462.02 457.33 461.04 407,421 -0.53(-0.11%)
Sep 23, 2021 457.66 463.03 456.02 461.57 824,814 +6.07(+1.33%)
Sep 22, 2021 449.75 456.55 448.10 455.50 448,484 +9.26(+2.08%)
Sep 21, 2021 448.25 449.58 442.18 446.24 758,693 +1.31(+0.30%)
Sep 20, 2021 446.49 448.22 438.37 444.92 1,070,810 -11.29(-2.48%)
Sep 17, 2021 462.38 462.38 454.15 456.22 831,535 -7.39(-1.59%)
Sep 16, 2021 459.38 465.16 457.47 463.61 567,221 +0.88(+0.19%)
Sep 15, 2021 460.44 462.73 456.54 462.72 1,292,006 +2.65(+0.58%)
Sep 14, 2021 461.24 463.57 457.98 460.08 884,800 +0.02(+0.00%)
Sep 13, 2021 460.28 461.01 453.83 460.06 971,149 +4.37(+0.96%)
Sep 10, 2021 455.82 462.62 455.65 455.69 1,014,332 +3.59(+0.79%)
Sep 09, 2021 450.21 454.78 449.94 452.10 1,343,619 +1.59(+0.35%)
Sep 08, 2021 454.27 454.74 446.59 450.52 1,057,721 -5.85(-1.28%)
Sep 07, 2021 458.28 458.30 453.66 456.36 562,192 -1.68(-0.37%)
Sep 03, 2021 454.72 459.83 453.71 458.05 464,802 +3.40(+0.75%)
Sep 02, 2021 455.10 456.04 452.88 454.64 514,487 +1.69(+0.37%)
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.