Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

206.14 +4.48 (+2.22%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.