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 (%)
Jun 30, 2023 501.75 505.97 499.96 503.95 542,980 +7.67(+1.55%)
Jun 29, 2023 498.16 498.51 492.17 496.28 561,402 +0.14(+0.03%)
Jun 28, 2023 491.93 500.34 491.39 496.14 976,911 -3.86(-0.77%)
Jun 27, 2023 484.82 500.84 482.98 500.00 925,955 +16.88(+3.49%)
Jun 26, 2023 484.94 492.38 483.10 483.12 818,897 +1.56(+0.32%)
Jun 23, 2023 482.29 484.62 479.36 481.56 690,758 -8.63(-1.76%)
Jun 22, 2023 484.60 492.23 483.93 490.19 1,226,925 +2.27(+0.47%)
Jun 21, 2023 496.97 499.45 487.35 487.92 1,385,158 -12.19(-2.44%)
Jun 20, 2023 501.87 506.29 495.70 500.11 679,215 -4.08(-0.81%)
Jun 16, 2023 514.01 514.06 503.46 504.19 1,663,010 -4.70(-0.92%)
Jun 15, 2023 507.22 512.64 505.24 508.89 2,201,205 +95.60(+23.13%)
May 08, 2023 411.09 413.57 407.68 413.29 458,815 +1.74(+0.42%)
May 05, 2023 403.09 413.27 401.06 411.55 544,226 +8.96(+2.22%)
May 04, 2023 401.66 406.05 398.98 402.59 704,369 -2.27(-0.56%)
May 03, 2023 407.26 412.17 404.57 404.86 848,427 -4.70(-1.15%)
May 02, 2023 412.67 415.02 405.57 409.57 710,880 -2.95(-0.71%)
May 01, 2023 410.45 413.71 409.38 412.51 606,218 +3.70(+0.91%)
Apr 28, 2023 403.44 408.91 401.65 408.81 792,773 +7.24(+1.80%)
Apr 27, 2023 399.37 402.08 391.40 401.57 1,047,394 +1.69(+0.42%)
Apr 26, 2023 401.90 403.98 397.84 399.88 644,843 +2.12(+0.53%)
Apr 25, 2023 409.13 409.17 397.50 397.76 833,622 -13.83(-3.36%)
Apr 24, 2023 412.70 415.05 408.81 411.59 696,320 -1.86(-0.45%)
Apr 21, 2023 415.06 415.06 409.80 413.44 725,078 -3.06(-0.73%)
Apr 20, 2023 412.71 422.75 412.29 416.50 802,283 -0.39(-0.09%)
Apr 19, 2023 415.90 417.88 414.33 416.89 424,307 -4.61(-1.09%)
Apr 18, 2023 422.96 426.61 418.30 421.50 929,254 +1.81(+0.43%)
Apr 17, 2023 415.17 419.95 413.92 419.68 741,394 +0.00(+0.00%)
Apr 14, 2023 419.94 425.02 415.11 419.68 659,868 -0.66(-0.16%)
Apr 13, 2023 417.85 422.80 414.50 420.34 1,012,673 +3.43(+0.82%)
Apr 12, 2023 428.88 429.01 416.50 416.91 873,304 -7.77(-1.83%)
Apr 11, 2023 429.27 429.57 423.86 424.67 612,268 -2.24(-0.52%)
Apr 10, 2023 415.89 427.21 415.23 426.91 647,313 +7.41(+1.77%)
Apr 06, 2023 417.83 422.60 414.60 419.50 636,724 -2.17(-0.52%)
Apr 05, 2023 424.53 424.89 417.22 421.68 1,123,014 -7.44(-1.73%)
Apr 04, 2023 438.06 438.19 426.72 429.12 781,142 -8.15(-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.