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

371.88 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 470.85 478.37 464.61 474.16 1,451,908 -2.90(-0.61%)
Feb 25, 2022 469.21 477.06 467.17 477.06 2,354,988 +7.82(+1.67%)
Feb 24, 2022 435.08 469.99 434.04 469.24 2,884,797 +16.56(+3.66%)
Feb 23, 2022 469.11 474.00 451.22 452.68 2,172,996 -11.05(-2.38%)
Feb 22, 2022 461.53 474.86 456.37 463.73 2,789,509 -2.84(-0.61%)
Feb 18, 2022 466.57 0 -5.27(-1.12%)
Feb 17, 2022 483.74 484.41 471.11 471.84 1,995,941 -18.53(-3.78%)
Feb 16, 2022 484.07 492.07 479.79 490.37 899,798 +0.28(+0.06%)
Feb 15, 2022 474.51 491.36 473.25 490.09 1,626,976 +25.63(+5.52%)
Feb 14, 2022 465.60 473.84 458.40 464.46 1,894,586 +0.44(+0.09%)
Feb 11, 2022 489.72 493.28 460.69 464.02 2,627,280 -24.88(-5.09%)
Feb 10, 2022 492.32 507.88 486.12 488.90 1,537,558 -15.73(-3.12%)
Feb 09, 2022 495.04 504.69 488.84 504.63 1,685,144 +16.03(+3.28%)
Feb 08, 2022 474.53 489.59 473.74 488.60 978,652 +12.05(+2.53%)
Feb 07, 2022 478.00 484.51 474.75 476.55 1,168,325 -0.27(-0.06%)
Feb 04, 2022 471.89 480.90 465.50 476.82 1,687,218 +2.72(+0.57%)
Feb 03, 2022 483.20 472.28 474.10 2,167,004 -21.57(-4.35%)
Feb 02, 2022 493.23 496.92 486.26 495.67 1,737,044 +12.21(+2.53%)
Feb 01, 2022 484.16 484.94 471.39 483.46 1,353,598 +3.99(+0.83%)
Jan 31, 2022 457.31 480.20 479.47 2,615,146 +24.44(+5.37%)
Jan 28, 2022 446.11 455.03 433.28 455.03 2,390,950 +8.56(+1.92%)
Jan 27, 2022 471.89 472.46 444.97 446.47 2,801,107 -20.80(-4.45%)
Jan 26, 2022 473.12 486.77 460.20 467.27 2,833,407 +7.07(+1.54%)
Jan 25, 2022 465.75 469.66 457.55 460.20 3,553,685 -17.84(-3.73%)
Jan 24, 2022 462.76 478.93 446.93 478.04 5,155,651 +5.40(+1.14%)
Jan 21, 2022 477.28 490.85 471.59 472.64 4,648,742 -8.00(-1.66%)
Jan 20, 2022 500.03 504.00 480.00 480.64 2,781,440 -15.56(-3.14%)
Jan 19, 2022 515.39 518.56 495.85 496.20 3,303,416 -15.04(-2.94%)
Jan 18, 2022 526.61 526.68 510.12 511.24 2,562,002 -23.92(-4.47%)
Jan 14, 2022 535.16 0 +12.51(+2.39%)
Jan 13, 2022 543.32 547.85 521.32 522.65 1,089,388 -12.49(-2.33%)
Jan 12, 2022 536.37 540.07 529.81 535.14 1,189,987 +3.90(+0.73%)
Jan 11, 2022 519.68 531.86 515.84 531.24 1,045,134 +9.81(+1.88%)
Jan 10, 2022 514.79 522.56 504.00 521.43 1,791,133 +0.19(+0.04%)
Jan 07, 2022 536.29 538.25 519.61 521.24 761,548 -15.57(-2.90%)
Jan 06, 2022 532.59 538.66 526.82 536.81 977,740 +4.14(+0.78%)
Jan 05, 2022 547.18 551.88 532.19 532.67 1,248,021 -18.73(-3.40%)
Jan 04, 2022 555.56 559.02 538.12 551.40 1,168,182 -1.70(-0.31%)
Jan 03, 2022 545.97 553.64 543.82 553.10 565,866 +10.78(+1.99%)
Dec 31, 2021 544.52 548.14 542.26 542.32 405,838 -1.64(-0.30%)
Dec 30, 2021 549.01 551.29 542.27 543.96 452,789 -6.38(-1.16%)
Dec 29, 2021 549.29 553.78 546.97 550.34 416,836 +0.84(+0.15%)
Dec 28, 2021 558.20 558.20 546.96 549.50 658,413 -6.13(-1.10%)
Dec 27, 2021 542.79 555.75 542.66 555.63 834,651 +14.82(+2.74%)
Dec 23, 2021 536.70 544.31 536.69 540.81 700,132 +5.18(+0.97%)
Dec 22, 2021 527.39 535.63 524.65 535.63 711,583 +5.51(+1.04%)
Dec 21, 2021 523.19 530.37 516.04 530.12 539,967 +18.46(+3.61%)
Dec 20, 2021 508.20 515.65 506.08 511.66 715,128 -4.04(-0.78%)
Dec 17, 2021 511.83 523.92 510.12 515.70 901,720 -1.22(-0.24%)
Dec 16, 2021 542.70 544.23 513.82 516.92 932,323 -23.58(-4.36%)
Dec 15, 2021 522.42 540.99 515.40 540.50 778,684 +19.14(+3.67%)
Dec 14, 2021 517.45 524.11 514.57 521.36 962,631 -2.52(-0.48%)
Dec 13, 2021 540.34 540.58 522.96 523.88 761,905 -15.21(-2.82%)
Dec 10, 2021 544.01 546.60 532.48 539.09 673,543 +5.04(+0.94%)
Dec 09, 2021 543.39 548.81 533.58 534.05 557,856 -12.57(-2.30%)
Dec 08, 2021 547.28 547.75 540.98 546.62 555,228 -3.58(-0.65%)
Dec 07, 2021 535.48 551.28 535.48 550.20 896,775 +26.43(+5.05%)
Dec 06, 2021 523.42 525.37 507.38 523.77 694,864 -0.67(-0.13%)
Dec 03, 2021 533.21 538.49 518.55 524.44 830,360 -1.33(-0.25%)
Dec 02, 2021 519.60 524.61 517.79 525.77 1,038,550 +0.76(+0.14%)
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.