Skip to main content

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

225.09 -0.59 (-0.26%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 526.94 533.27 525.31 532.15 454,200 +0.34(+0.06%)
Jul 31, 2023 531.55 533.38 528.52 531.81 546,609 +2.20(+0.41%)
Jul 28, 2023 528.17 531.41 523.01 529.61 946,964 +11.31(+2.18%)
Jul 27, 2023 521.96 529.13 515.40 518.30 1,279,021 +9.57(+1.88%)
Jul 26, 2023 509.42 513.03 503.17 508.73 878,566 -7.12(-1.38%)
Jul 25, 2023 510.25 518.92 510.25 515.85 626,552 +8.53(+1.68%)
Jul 24, 2023 507.33 510.93 504.69 507.32 518,159 -0.02(-0.00%)
Jul 21, 2023 508.27 512.08 504.50 507.34 848,110 +4.54(+0.90%)
Jul 20, 2023 512.47 514.24 500.51 502.80 1,706,243 -18.98(-3.64%)
Jul 19, 2023 528.73 529.11 520.47 521.77 831,884 -6.27(-1.19%)
Jul 18, 2023 524.80 529.76 520.69 528.04 895,612 +0.97(+0.18%)
Jul 17, 2023 514.94 529.67 511.77 527.07 982,649 +12.32(+2.39%)
Jul 14, 2023 521.33 526.00 512.62 514.75 1,719,530 -6.52(-1.25%)
Jul 13, 2023 516.13 522.45 514.14 521.27 936,312 +10.55(+2.07%)
Jul 12, 2023 508.63 511.64 505.76 510.72 1,432,509 +9.34(+1.86%)
Jul 11, 2023 503.10 504.01 494.14 501.38 795,325 +0.02(+0.00%)
Jul 10, 2023 492.68 501.80 492.18 501.36 615,154 +10.22(+2.08%)
Jul 07, 2023 491.85 498.94 490.34 491.13 612,123 +0.21(+0.04%)
Jul 06, 2023 488.75 491.75 484.74 490.93 1,159,011 -6.27(-1.26%)
Jul 05, 2023 505.03 506.08 497.04 497.19 946,937 -11.24(-2.21%)
Jul 03, 2023 506.26 509.65 502.85 508.43 271,596 +4.48(+0.89%)
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 -4.24(-0.83%)
Jun 14, 2023 504.06 513.38 501.12 513.13 2,852,030 +7.18(+1.42%)
Jun 13, 2023 507.29 509.23 500.19 505.95 1,397,211 +6.69(+1.34%)
Jun 12, 2023 489.36 499.74 488.76 499.26 886,014 +15.58(+3.22%)
Jun 09, 2023 487.88 491.18 481.41 483.68 845,363 +1.27(+0.26%)
Jun 08, 2023 478.93 483.60 476.46 482.41 914,470 +4.89(+1.02%)
Jun 07, 2023 481.39 488.16 476.44 477.52 1,310,103 -0.70(-0.15%)
Jun 06, 2023 469.19 480.55 468.48 478.23 1,087,118 +5.70(+1.21%)
Jun 05, 2023 478.20 478.47 470.10 472.52 910,248 -7.43(-1.55%)
Jun 02, 2023 484.76 486.15 476.46 479.95 1,115,142 -1.13(-0.24%)
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.