Skip to main content

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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 437.45 442.20 431.92 441.07 639,272 +4.00(+0.91%)
Oct 30, 2023 439.84 442.66 432.32 437.07 925,064 -5.93(-1.34%)
Oct 27, 2023 444.51 447.19 440.98 443.00 814,781 +4.72(+1.08%)
Oct 26, 2023 442.86 448.05 436.30 438.29 1,506,710 -2.62(-0.59%)
Oct 25, 2023 453.41 454.94 438.60 440.91 1,080,796 -18.57(-4.04%)
Oct 24, 2023 456.09 460.38 453.95 459.48 746,470 +6.15(+1.36%)
Oct 23, 2023 453.22 461.14 448.41 453.33 950,603 -2.59(-0.57%)
Oct 20, 2023 462.58 465.84 455.10 455.92 1,007,446 -6.69(-1.45%)
Oct 19, 2023 474.13 475.41 460.95 462.61 1,470,503 -7.24(-1.54%)
Oct 18, 2023 470.30 473.88 467.37 469.85 957,871 -8.62(-1.80%)
Oct 17, 2023 472.38 481.89 466.93 478.48 819,187 -3.52(-0.73%)
Oct 16, 2023 476.87 483.77 477.12 482.00 578,990 +6.73(+1.42%)
Oct 13, 2023 489.54 490.11 474.35 475.27 850,971 -13.30(-2.72%)
Oct 12, 2023 488.13 495.58 483.86 488.57 1,020,257 +1.25(+0.26%)
Oct 11, 2023 485.34 488.30 481.52 487.32 997,754 +3.64(+0.75%)
Oct 10, 2023 479.05 487.99 477.07 483.68 622,420 +6.12(+1.28%)
Oct 09, 2023 473.61 478.91 470.10 477.56 695,407 -1.20(-0.25%)
Oct 06, 2023 466.27 481.09 463.19 478.76 1,276,710 +10.07(+2.15%)
Oct 05, 2023 471.09 472.90 464.36 468.69 636,092 -2.28(-0.48%)
Oct 04, 2023 467.06 472.38 463.65 470.97 1,096,656 +6.17(+1.33%)
Oct 03, 2023 470.20 476.80 461.52 464.80 896,887 -9.82(-2.07%)
Oct 02, 2023 473.26 478.36 468.87 474.62 823,600 +2.38(+0.50%)
Sep 29, 2023 477.34 479.06 470.78 472.24 936,991 +1.70(+0.36%)
Sep 28, 2023 461.02 475.50 459.12 470.53 1,228,299 +8.56(+1.85%)
Sep 27, 2023 461.69 465.46 455.11 461.98 911,468 +4.04(+0.88%)
Sep 26, 2023 462.61 463.79 455.90 457.94 785,351 -8.47(-1.82%)
Sep 25, 2023 460.85 466.60 462.51 466.41 532,759 +3.39(+0.73%)
Sep 22, 2023 463.57 467.64 461.20 463.02 803,877 +3.82(+0.83%)
Sep 21, 2023 462.25 465.19 458.99 459.19 850,000 -8.63(-1.85%)
Sep 20, 2023 477.80 479.81 467.67 467.83 712,447 -7.81(-1.64%)
Sep 19, 2023 478.25 478.51 473.10 475.64 521,306 -4.04(-0.84%)
Sep 18, 2023 474.38 481.44 473.42 479.68 577,991 +1.63(+0.34%)
Sep 15, 2023 489.34 489.34 475.63 478.05 973,346 -14.21(-2.89%)
Sep 14, 2023 493.50 494.32 487.60 492.26 678,437 +3.50(+0.72%)
Sep 13, 2023 486.13 493.70 485.61 488.76 982,025 +2.49(+0.51%)
Sep 12, 2023 487.19 494.56 485.92 486.27 577,258 -4.16(-0.85%)
Sep 11, 2023 496.87 496.96 483.81 490.43 477,422 -0.28(-0.06%)
Sep 08, 2023 492.22 495.79 488.66 490.71 447,502 -2.55(-0.52%)
Sep 07, 2023 493.23 494.67 487.04 493.26 1,300,926 -11.55(-2.29%)
Sep 06, 2023 507.07 510.43 499.14 504.81 673,796 -3.68(-0.72%)
Sep 05, 2023 506.86 512.48 504.14 508.49 627,824 -0.17(-0.03%)
Sep 01, 2023 510.73 511.89 504.98 508.66 634,719 +1.32(+0.26%)
Aug 31, 2023 502.03 510.26 502.03 507.34 707,269 +3.49(+0.69%)
Aug 30, 2023 499.99 505.92 496.41 503.85 1,030,828 +2.36(+0.47%)
Aug 29, 2023 486.21 503.14 485.50 501.49 915,539 +12.84(+2.63%)
Aug 28, 2023 487.29 490.00 483.67 488.65 572,512 +6.11(+1.27%)
Aug 25, 2023 480.36 486.67 472.89 482.54 1,152,896 +2.07(+0.43%)
Aug 24, 2023 506.27 506.54 479.38 480.48 1,625,956 -16.42(-3.30%)
Aug 23, 2023 484.13 498.65 483.58 496.90 1,008,409 +9.95(+2.04%)
Aug 22, 2023 497.28 497.89 485.28 486.94 690,019 -4.33(-0.88%)
Aug 21, 2023 479.81 492.00 479.04 491.27 924,885 +13.72(+2.87%)
Aug 18, 2023 469.82 479.26 468.84 477.55 776,976 +2.55(+0.54%)
Aug 17, 2023 480.58 481.67 473.50 475.00 879,770 -4.69(-0.98%)
Aug 16, 2023 488.63 489.12 479.31 479.69 952,837 -9.47(-1.94%)
Aug 15, 2023 494.89 496.48 488.59 489.16 763,882 -8.31(-1.67%)
Aug 14, 2023 481.66 497.58 480.00 497.46 1,050,148 +13.95(+2.88%)
Aug 11, 2023 489.45 489.78 482.64 483.51 1,302,638 -12.01(-2.42%)
Aug 10, 2023 501.51 506.83 492.16 495.53 1,285,483 -2.01(-0.40%)
Aug 09, 2023 506.48 506.68 496.53 497.53 1,082,763 -9.30(-1.83%)
Aug 08, 2023 506.98 507.41 500.04 506.83 928,487 -8.20(-1.59%)
Aug 07, 2023 513.33 515.68 510.21 515.03 759,162 +5.37(+1.05%)
Aug 04, 2023 508.62 516.75 504.05 509.66 1,388,818 -0.81(-0.16%)
Aug 03, 2023 505.65 514.15 503.76 510.47 1,462,890 -1.31(-0.26%)
Aug 02, 2023 525.39 525.52 508.73 511.78 1,569,526 -20.37(-3.83%)
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.