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 (%)
Sep 30, 2021 438.98 441.85 434.57 434.69 1,550,317 -0.18(-0.04%)
Sep 29, 2021 442.82 444.11 434.01 434.86 2,316,998 -6.97(-1.58%)
Sep 28, 2021 451.13 453.75 441.83 441.83 1,861,681 -17.99(-3.91%)
Sep 27, 2021 456.01 461.62 453.31 459.82 458,118 -1.12(-0.24%)
Sep 24, 2021 457.97 461.92 457.23 460.94 407,507 -0.53(-0.11%)
Sep 23, 2021 457.56 462.93 455.92 461.47 824,989 +6.07(+1.33%)
Sep 22, 2021 449.65 456.45 448.01 455.40 448,579 +9.26(+2.08%)
Sep 21, 2021 448.15 449.49 442.09 446.14 758,854 +1.31(+0.30%)
Sep 20, 2021 446.39 448.13 438.27 444.83 1,071,037 -11.29(-2.48%)
Sep 17, 2021 462.29 462.29 454.06 456.12 831,712 -7.39(-1.59%)
Sep 16, 2021 459.28 465.06 457.37 463.51 567,341 +0.89(+0.19%)
Sep 15, 2021 460.34 462.64 456.44 462.63 1,292,280 +2.64(+0.58%)
Sep 14, 2021 461.14 463.47 457.88 459.98 884,988 +0.02(+0.00%)
Sep 13, 2021 460.19 460.91 453.74 459.96 971,355 +4.37(+0.96%)
Sep 10, 2021 455.72 462.52 455.56 455.60 1,014,547 +3.59(+0.79%)
Sep 09, 2021 450.12 454.68 449.85 452.01 1,343,904 +1.58(+0.35%)
Sep 08, 2021 454.18 454.64 446.49 450.42 1,057,946 -5.85(-1.28%)
Sep 07, 2021 458.18 458.20 453.56 456.27 562,311 -1.68(-0.37%)
Sep 03, 2021 454.62 459.73 453.61 457.95 464,901 +3.40(+0.75%)
Sep 02, 2021 455.00 455.94 452.78 454.54 514,596 +1.69(+0.37%)
Sep 01, 2021 457.62 458.07 452.85 452.85 559,685 -2.48(-0.54%)
Aug 31, 2021 459.50 460.11 451.78 455.33 722,526 -3.67(-0.80%)
Aug 30, 2021 459.95 463.44 457.36 459.00 863,046 +0.92(+0.20%)
Aug 27, 2021 449.76 458.63 449.13 458.08 824,157 +8.58(+1.91%)
Aug 26, 2021 448.55 451.26 445.83 449.51 782,561 +0.42(+0.09%)
Aug 25, 2021 447.45 452.40 447.20 449.09 779,485 +3.39(+0.76%)
Aug 24, 2021 446.98 448.34 444.93 445.69 570,037 +0.00(+0.00%)
Aug 23, 2021 437.99 446.29 437.99 445.69 747,615 +12.21(+2.82%)
Aug 20, 2021 431.41 434.26 428.32 433.49 616,409 +3.23(+0.75%)
Aug 19, 2021 424.08 432.61 420.80 430.26 745,695 +3.50(+0.82%)
Aug 18, 2021 431.88 434.52 426.19 426.76 644,179 -5.72(-1.32%)
Aug 17, 2021 437.35 437.35 428.43 432.48 634,296 -8.54(-1.94%)
Aug 16, 2021 440.99 442.15 437.32 441.02 392,101 -1.64(-0.37%)
Aug 13, 2021 438.89 442.73 438.51 442.66 363,349 +2.76(+0.63%)
Aug 12, 2021 443.21 443.21 436.25 439.90 524,876 -4.77(-1.07%)
Aug 11, 2021 447.42 448.04 439.45 444.67 444,498 -1.53(-0.34%)
Aug 10, 2021 452.11 452.89 442.94 446.20 1,241,198 -5.24(-1.16%)
Aug 09, 2021 454.81 455.07 449.54 451.44 365,355 -1.54(-0.34%)
Aug 06, 2021 452.57 455.25 451.79 452.98 422,637 -2.27(-0.50%)
Aug 05, 2021 457.36 458.43 452.66 455.25 486,817 +0.08(+0.02%)
Aug 04, 2021 451.45 457.36 450.78 455.17 557,382 +4.59(+1.02%)
Aug 03, 2021 448.16 450.58 442.92 450.58 606,336 +3.46(+0.77%)
Aug 02, 2021 448.62 452.72 446.07 447.11 981,684 +2.75(+0.62%)
Jul 30, 2021 436.77 445.27 436.77 444.36 795,394 +3.61(+0.82%)
Jul 29, 2021 433.59 442.11 433.42 440.75 789,591 +8.81(+2.04%)
Jul 28, 2021 426.55 433.76 424.49 431.94 784,787 +6.94(+1.63%)
Jul 27, 2021 431.71 431.71 416.02 425.00 859,819 -7.94(-1.84%)
Jul 26, 2021 431.14 433.91 430.07 432.94 384,487 +0.14(+0.03%)
Jul 23, 2021 432.62 433.24 427.47 432.81 449,836 +2.20(+0.51%)
Jul 22, 2021 431.00 432.97 427.42 430.61 406,168 -2.56(-0.59%)
Jul 21, 2021 421.87 433.37 421.87 433.17 699,060 +12.91(+3.07%)
Jul 20, 2021 416.61 423.45 411.38 420.26 1,097,143 +5.65(+1.36%)
Jul 19, 2021 409.36 415.29 407.02 414.61 1,394,685 -0.42(-0.10%)
Jul 16, 2021 425.57 427.72 414.04 415.03 881,376 -9.22(-2.17%)
Jul 15, 2021 431.79 432.20 421.03 424.25 910,677 -9.63(-2.22%)
Jul 14, 2021 438.87 442.59 432.63 433.88 773,378 -2.01(-0.46%)
Jul 13, 2021 435.81 437.78 433.58 435.89 727,402 -1.75(-0.40%)
Jul 12, 2021 433.95 437.64 432.29 437.64 1,387,633 +5.54(+1.28%)
Jul 09, 2021 426.56 432.90 423.49 432.10 628,265 +6.93(+1.63%)
Jul 08, 2021 421.62 427.20 418.39 425.16 685,490 -5.53(-1.28%)
Jul 07, 2021 440.07 440.11 428.88 430.70 647,234 -6.62(-1.51%)
Jul 06, 2021 439.26 440.68 431.75 437.32 686,184 -0.75(-0.17%)
Jul 02, 2021 438.12 439.13 434.65 438.07 626,207 +2.65(+0.61%)
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.