Skip to main content

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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 136.48 138.60 133.76 137.34 4,612,741 +3.06(+2.28%)
Feb 25, 2021 140.73 141.66 133.72 134.28 5,352,449 -8.11(-5.70%)
Feb 24, 2021 137.05 142.54 135.82 142.39 3,181,316 +4.47(+3.24%)
Feb 23, 2021 136.40 138.95 132.45 137.91 4,076,974 -1.04(-0.75%)
Feb 22, 2021 142.31 143.31 138.47 138.96 2,681,006 -5.22(-3.62%)
Feb 19, 2021 142.92 145.04 142.63 144.18 2,281,022 +3.39(+2.41%)
Feb 18, 2021 140.49 141.44 139.03 140.79 2,276,724 -1.46(-1.03%)
Feb 17, 2021 143.06 144.02 140.30 142.25 2,818,380 -2.48(-1.71%)
Feb 16, 2021 145.45 146.25 144.11 144.73 3,184,877 +0.72(+0.50%)
Feb 12, 2021 141.83 144.29 141.10 144.01 1,948,613 +1.76(+1.24%)
Feb 11, 2021 138.62 142.35 138.62 142.25 2,133,885 +4.76(+3.46%)
Feb 10, 2021 138.35 139.07 135.72 137.49 2,246,321 +0.27(+0.20%)
Feb 09, 2021 137.22 138.19 136.45 137.22 1,399,899 -0.41(-0.29%)
Feb 08, 2021 134.51 137.72 134.51 137.62 1,969,183 +4.01(+3.00%)
Feb 05, 2021 135.54 135.54 133.41 133.61 1,479,902 -0.92(-0.68%)
Feb 04, 2021 133.02 134.64 132.08 134.53 1,854,054 +1.09(+0.82%)
Feb 03, 2021 136.73 137.12 133.08 133.44 2,784,945 -2.77(-2.03%)
Feb 02, 2021 136.27 136.38 134.37 136.21 2,458,222 +2.17(+1.62%)
Feb 01, 2021 131.14 134.44 130.70 134.03 1,943,438 +5.09(+3.95%)
Jan 29, 2021 131.53 132.14 128.51 128.94 2,794,359 -2.29(-1.75%)
Jan 28, 2021 131.00 133.11 129.97 131.23 3,409,940 +2.82(+2.19%)
Jan 27, 2021 133.08 133.10 127.89 128.41 5,452,558 -7.03(-5.19%)
Jan 26, 2021 137.75 137.75 135.43 135.44 1,236,563 -2.24(-1.62%)
Jan 25, 2021 138.63 138.99 135.03 137.68 1,703,417 +0.20(+0.14%)
Jan 22, 2021 138.72 139.32 137.41 137.48 1,687,847 -2.37(-1.70%)
Jan 21, 2021 139.17 140.41 137.73 139.85 2,572,677 +1.99(+1.45%)
Jan 20, 2021 139.86 140.33 137.54 137.86 1,871,537 -0.49(-0.36%)
Jan 19, 2021 135.97 138.45 135.65 138.35 2,544,636 +4.59(+3.43%)
Jan 15, 2021 136.39 136.54 133.00 133.76 2,432,504 -2.78(-2.03%)
Jan 14, 2021 135.37 138.11 135.37 136.54 1,769,246 +2.83(+2.12%)
Jan 13, 2021 134.73 135.02 133.18 133.71 1,214,315 +0.22(+0.16%)
Jan 12, 2021 133.54 134.78 132.33 133.49 4,557,528 +0.80(+0.61%)
Jan 11, 2021 130.22 133.74 130.12 132.69 1,649,889 +1.33(+1.01%)
Jan 08, 2021 133.17 133.78 129.81 131.36 2,145,023 +0.07(+0.05%)
Jan 07, 2021 128.37 131.61 128.37 131.29 1,829,647 +4.77(+3.77%)
Jan 06, 2021 125.54 129.00 125.36 126.52 3,248,259 -0.41(-0.32%)
Jan 05, 2021 124.28 126.93 124.19 126.93 1,687,413 +2.54(+2.04%)
Jan 04, 2021 125.72 128.40 123.48 124.38 2,515,524 -0.52(-0.42%)
Dec 31, 2020 124.91 124.91 124.91 1,173,585 +0.39(+0.32%)
Dec 30, 2020 123.14 124.72 123.02 124.51 1,173,585 +2.05(+1.68%)
Dec 29, 2020 123.41 123.41 121.10 122.46 1,350,642 -0.32(-0.26%)
Dec 28, 2020 124.35 124.42 122.59 122.78 1,121,650 -0.14(-0.11%)
Dec 24, 2020 122.47 122.97 122.10 122.91 581,032 +1.09(+0.89%)
Dec 23, 2020 122.95 123.15 121.72 121.82 1,269,394 -0.92(-0.75%)
Dec 22, 2020 122.96 123.04 121.72 122.75 676,596 -0.18(-0.15%)
Dec 21, 2020 121.92 123.03 120.89 122.93 1,819,414 -0.55(-0.45%)
Dec 18, 2020 124.38 124.61 122.83 123.48 1,173,904 -0.74(-0.59%)
Dec 17, 2020 124.80 124.80 123.67 124.22 1,250,591 +0.23(+0.18%)
Dec 16, 2020 124.50 124.50 123.01 123.99 1,358,601 +0.07(+0.06%)
Dec 15, 2020 123.86 124.33 123.05 123.92 1,119,118 +1.70(+1.39%)
Dec 14, 2020 121.99 122.95 121.72 122.21 1,327,476 +1.19(+0.98%)
Dec 11, 2020 121.35 121.88 119.70 121.03 1,626,717 -1.19(-0.97%)
Dec 10, 2020 121.34 123.27 120.93 122.22 1,989,775 -0.17(-0.14%)
Dec 09, 2020 125.46 126.29 121.64 122.39 1,974,288 -3.55(-2.82%)
Dec 08, 2020 125.44 126.43 124.83 125.94 1,218,243 +0.41(+0.32%)
Dec 07, 2020 125.61 125.62 124.33 125.53 1,676,664 +0.63(+0.51%)
Dec 04, 2020 122.13 124.97 121.94 124.90 1,644,640 +3.31(+2.73%)
Dec 03, 2020 122.13 122.84 121.42 121.58 1,104,980 +0.16(+0.13%)
Dec 02, 2020 120.73 122.02 120.61 121.42 2,168,145 +0.36(+0.29%)
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.