Skip to main content

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

484.90 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 479.61 489.04 474.70 484.90 2,447,233 +8.20(+1.72%)
May 31, 2023 480.99 487.61 476.48 476.70 1,786,247 -12.56(-2.57%)
May 30, 2023 501.00 503.02 487.27 489.26 2,620,739 -0.41(-0.08%)
May 26, 2023 466.64 492.19 466.48 489.67 2,670,316 +30.04(+6.54%)
May 25, 2023 450.74 461.39 445.85 459.63 4,323,809 +28.70(+6.66%)
May 24, 2023 429.95 432.73 426.38 430.93 1,442,401 -7.85(-1.79%)
May 23, 2023 441.29 444.20 437.81 438.78 517,720 -5.49(-1.24%)
May 22, 2023 438.75 445.44 438.56 444.27 766,349 +1.53(+0.35%)
May 19, 2023 443.73 444.74 439.97 442.74 959,230 -2.29(-0.51%)
May 18, 2023 433.32 446.11 433.00 445.03 1,142,809 +13.63(+3.16%)
May 17, 2023 424.85 433.06 422.19 431.40 661,421 +10.40(+2.47%)
May 16, 2023 420.42 425.79 420.42 421.00 682,465 -0.79(-0.19%)
May 15, 2023 411.81 421.87 410.60 421.79 599,705 +11.15(+2.72%)
May 12, 2023 412.49 414.20 406.77 410.64 461,196 -0.38(-0.09%)
May 11, 2023 413.85 414.74 407.12 411.02 618,198 -2.71(-0.66%)
May 10, 2023 414.16 416.66 409.73 413.73 922,226 +4.17(+1.02%)
May 09, 2023 410.73 411.28 407.89 409.56 782,790 -7.09(-1.70%)
May 08, 2023 414.44 416.94 411.00 416.65 455,110 +1.75(+0.42%)
May 05, 2023 406.37 416.64 404.32 414.90 539,832 +9.03(+2.22%)
May 04, 2023 404.93 409.36 402.23 405.87 698,681 -2.29(-0.56%)
May 03, 2023 410.58 415.53 407.86 408.16 841,576 -4.74(-1.15%)
May 02, 2023 416.03 418.40 408.87 412.90 705,140 -2.97(-0.71%)
May 01, 2023 413.79 417.08 412.71 415.87 601,323 +3.73(+0.91%)
Apr 28, 2023 406.72 412.24 404.92 412.14 786,371 +7.30(+1.80%)
Apr 27, 2023 402.62 405.35 394.59 404.84 1,038,936 +1.70(+0.42%)
Apr 26, 2023 405.17 407.27 401.08 403.14 639,636 +2.14(+0.53%)
Apr 25, 2023 412.46 412.50 400.74 401.00 826,891 -13.94(-3.36%)
Apr 24, 2023 416.06 418.43 412.14 414.94 690,697 -1.87(-0.45%)
Apr 21, 2023 418.44 418.44 413.14 416.81 719,223 -3.08(-0.73%)
Apr 20, 2023 416.07 426.19 415.65 419.89 795,805 -0.39(-0.09%)
Apr 19, 2023 419.29 421.29 417.70 420.28 420,881 -4.65(-1.09%)
Apr 18, 2023 426.40 430.08 421.71 424.93 921,750 +1.83(+0.43%)
Apr 17, 2023 418.55 423.37 417.29 423.10 735,407 +0.00(+0.00%)
Apr 14, 2023 423.36 428.48 418.49 423.10 654,540 -0.66(-0.16%)
Apr 13, 2023 421.25 426.25 417.88 423.76 1,004,496 +3.46(+0.82%)
Apr 12, 2023 432.37 432.50 419.89 420.30 866,252 -7.83(-1.83%)
Apr 11, 2023 432.77 433.07 427.31 428.13 607,324 -2.26(-0.53%)
Apr 10, 2023 419.28 430.69 418.61 430.39 642,086 +7.47(+1.77%)
Apr 06, 2023 421.23 426.04 417.97 422.92 631,583 -2.19(-0.52%)
Apr 05, 2023 427.99 428.35 420.62 425.11 1,113,945 -7.50(-1.73%)
Apr 04, 2023 441.63 441.76 430.19 432.61 774,834 -8.22(-1.86%)
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.