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

363.14 -8.74 (-2.35%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 483.94 486.09 472.01 473.28 1,122,863 -11.02(-2.28%)
Mar 30, 2022 496.43 498.19 481.73 484.30 1,089,479 -16.00(-3.20%)
Mar 29, 2022 496.89 501.09 490.20 500.30 1,031,162 +11.21(+2.29%)
Mar 28, 2022 482.41 489.09 475.46 489.09 911,587 +3.77(+0.78%)
Mar 25, 2022 485.88 487.20 477.27 485.32 1,035,670 -1.10(-0.23%)
Mar 24, 2022 467.82 486.80 465.90 486.42 1,667,399 +22.50(+4.85%)
Mar 23, 2022 471.56 477.33 463.79 463.92 1,176,712 -11.99(-2.52%)
Mar 22, 2022 472.43 481.54 471.96 475.91 962,120 +2.62(+0.55%)
Mar 21, 2022 472.40 477.17 464.83 473.29 1,599,992 -0.94(-0.20%)
Mar 18, 2022 461.91 476.15 459.05 474.23 1,668,156 +9.08(+1.95%)
Mar 17, 2022 457.06 465.15 453.53 465.15 1,377,467 +2.85(+0.62%)
Mar 16, 2022 447.12 462.14 442.27 462.30 1,622,727 +22.64(+5.15%)
Mar 15, 2022 424.55 440.70 421.89 439.66 1,326,688 +19.32(+4.60%)
Mar 14, 2022 433.10 435.35 418.36 420.34 1,894,617 -14.06(-3.24%)
Mar 11, 2022 450.37 451.20 433.52 434.40 2,174,788 -9.53(-2.15%)
Mar 10, 2022 445.21 445.65 435.20 443.93 1,601,646 -9.30(-2.05%)
Mar 09, 2022 449.64 456.65 444.52 453.23 1,550,349 +18.23(+4.19%)
Mar 08, 2022 429.73 450.89 422.56 435.00 2,634,290 +8.18(+1.92%)
Mar 07, 2022 450.70 453.91 426.73 426.82 1,954,747 -22.54(-5.02%)
Mar 04, 2022 457.11 461.14 444.30 449.36 1,481,285 -12.25(-2.65%)
Mar 03, 2022 474.38 474.52 458.80 461.61 1,391,254 -9.89(-2.10%)
Mar 02, 2022 460.77 474.79 459.70 471.50 948,832 +14.53(+3.18%)
Mar 01, 2022 472.24 474.99 451.96 456.97 1,420,757 -17.19(-3.63%)
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%)
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.