Skip to main content

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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 404.57 412.42 391.66 392.79 1,424,487 -17.53(-4.27%)
Apr 28, 2022 396.70 414.71 391.71 410.33 1,683,434 +21.43(+5.51%)
Apr 27, 2022 386.72 398.62 385.85 388.89 1,476,381 -2.14(-0.55%)
Apr 26, 2022 403.64 404.35 390.57 391.03 1,986,595 -18.14(-4.43%)
Apr 25, 2022 399.09 409.28 397.89 409.17 2,160,527 +6.80(+1.69%)
Apr 22, 2022 410.88 413.16 401.69 402.37 1,554,115 -9.15(-2.22%)
Apr 21, 2022 428.01 432.77 409.40 411.52 1,224,021 -11.28(-2.67%)
Apr 20, 2022 430.45 434.18 421.31 422.80 1,300,785 -0.94(-0.22%)
Apr 19, 2022 413.00 424.64 410.90 423.74 1,032,774 +9.09(+2.19%)
Apr 18, 2022 405.56 418.32 405.06 414.66 1,234,127 +7.06(+1.73%)
Apr 14, 2022 421.93 422.03 407.07 407.60 2,007,772 -11.60(-2.77%)
Apr 13, 2022 413.02 422.10 410.47 419.20 1,123,650 +8.83(+2.15%)
Apr 12, 2022 420.32 423.43 408.22 410.37 2,003,926 -1.25(-0.30%)
Apr 11, 2022 414.04 417.51 410.67 411.62 1,459,651 -8.63(-2.05%)
Apr 08, 2022 427.37 427.53 419.58 420.25 1,530,610 -10.69(-2.48%)
Apr 07, 2022 429.42 434.81 421.93 430.95 1,194,008 +0.94(+0.22%)
Apr 06, 2022 431.23 437.82 426.33 430.01 1,643,997 -10.97(-2.49%)
Apr 05, 2022 458.47 458.86 439.80 440.97 1,378,578 -21.28(-4.60%)
Apr 04, 2022 456.05 462.90 454.33 462.25 920,064 +7.39(+1.62%)
Apr 01, 2022 465.81 466.90 448.07 454.86 1,833,886 -8.99(-1.94%)
Mar 31, 2022 474.30 476.40 462.60 463.85 1,145,693 -10.80(-2.28%)
Mar 30, 2022 486.54 488.26 472.13 474.65 1,111,631 -15.68(-3.20%)
Mar 29, 2022 486.99 491.11 480.43 490.33 1,052,128 +10.99(+2.29%)
Mar 28, 2022 472.80 479.34 465.99 479.34 930,121 +3.69(+0.78%)
Mar 25, 2022 476.20 477.49 467.76 475.65 1,056,727 -1.08(-0.23%)
Mar 24, 2022 458.50 477.10 456.62 476.73 1,701,403 +22.91(+5.05%)
Mar 23, 2022 461.29 466.94 453.69 453.82 1,202,907 -11.73(-2.52%)
Mar 22, 2022 462.14 471.05 461.68 465.55 983,537 +2.56(+0.55%)
Mar 21, 2022 462.11 466.78 454.71 462.98 1,635,608 -0.92(-0.20%)
Mar 18, 2022 451.85 465.78 449.05 463.90 1,705,291 +8.88(+1.95%)
Mar 17, 2022 447.11 455.02 443.65 455.02 1,408,131 +2.79(+0.62%)
Mar 16, 2022 437.38 452.30 432.64 452.23 1,658,850 +22.15(+5.15%)
Mar 15, 2022 415.31 431.10 412.70 430.09 1,356,221 +18.90(+4.60%)
Mar 14, 2022 423.67 425.87 409.25 411.19 1,936,793 -13.75(-3.24%)
Mar 11, 2022 440.56 441.38 424.08 424.94 2,223,201 -9.32(-2.15%)
Mar 10, 2022 435.51 435.94 425.72 434.26 1,637,300 -9.10(-2.05%)
Mar 09, 2022 439.85 446.71 434.84 443.36 1,584,501 +17.83(+4.19%)
Mar 08, 2022 420.37 441.07 413.36 425.53 2,692,932 +8.00(+1.92%)
Mar 07, 2022 440.88 444.02 417.44 417.52 1,998,261 -22.05(-5.02%)
Mar 04, 2022 447.16 451.10 434.62 439.57 1,514,260 -11.98(-2.65%)
Mar 03, 2022 464.05 464.19 448.81 451.56 1,422,224 -9.67(-2.10%)
Mar 02, 2022 450.74 464.45 449.69 461.23 969,954 +14.21(+3.18%)
Mar 01, 2022 461.96 464.65 442.12 447.02 1,452,384 -16.82(-3.63%)
Feb 28, 2022 460.60 467.95 454.68 463.83 1,484,229 -2.84(-0.61%)
Feb 25, 2022 458.99 466.67 457.00 466.67 2,407,412 +7.65(+1.67%)
Feb 24, 2022 425.61 459.75 424.58 459.02 2,949,016 +16.20(+3.66%)
Feb 23, 2022 458.89 463.68 441.39 442.82 2,221,369 -10.81(-2.38%)
Feb 22, 2022 451.48 464.52 446.43 453.63 2,851,606 -2.78(-0.61%)
Feb 18, 2022 456.41 0 -5.15(-1.12%)
Feb 17, 2022 473.21 473.86 460.85 461.56 2,040,372 -18.13(-3.78%)
Feb 16, 2022 473.53 481.35 469.34 479.69 919,828 +0.27(+0.06%)
Feb 15, 2022 464.18 480.66 462.94 479.42 1,663,194 +25.07(+5.52%)
Feb 14, 2022 455.46 463.52 448.42 454.35 1,936,761 +0.43(+0.09%)
Feb 11, 2022 479.06 482.54 450.66 453.92 2,685,766 -24.34(-5.09%)
Feb 10, 2022 481.60 496.82 475.53 478.25 1,571,785 -15.39(-3.12%)
Feb 09, 2022 484.26 493.70 478.19 493.64 1,722,657 +15.68(+3.28%)
Feb 08, 2022 464.20 478.93 463.42 477.96 1,000,437 +11.79(+2.53%)
Feb 07, 2022 467.59 473.96 464.41 466.17 1,194,333 -0.26(-0.06%)
Feb 04, 2022 461.61 470.43 455.36 466.44 1,724,777 +2.66(+0.57%)
Feb 03, 2022 472.68 462.00 463.78 2,215,244 -21.10(-4.35%)
Feb 02, 2022 482.49 486.10 475.67 484.88 1,775,712 +11.94(+2.53%)
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.