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 (%)
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%)
Apr 03, 2023 438.50 440.17 431.86 437.27 630,712 -3.81(-0.86%)
Mar 31, 2023 435.03 441.74 434.32 441.08 722,868 +2.72(+0.62%)
Mar 30, 2023 436.72 441.23 435.26 438.36 874,436 +7.10(+1.65%)
Mar 29, 2023 424.80 434.26 424.01 431.26 1,055,161 +13.43(+3.21%)
Mar 28, 2023 420.01 420.36 411.46 417.83 919,947 -3.16(-0.75%)
Mar 27, 2023 427.52 428.83 419.50 420.98 606,978 -5.00(-1.17%)
Mar 24, 2023 429.99 431.16 421.67 425.98 1,049,519 -7.52(-1.73%)
Mar 23, 2023 429.33 439.31 425.93 433.50 1,357,371 +11.50(+2.72%)
Mar 22, 2023 426.25 437.58 421.89 422.00 1,115,334 -4.24(-0.99%)
Mar 21, 2023 428.86 433.37 419.91 426.24 976,193 +0.84(+0.20%)
Mar 20, 2023 421.76 426.76 418.28 425.40 725,814 +4.45(+1.06%)
Mar 17, 2023 424.38 427.66 418.65 420.94 952,876 -2.62(-0.62%)
Mar 16, 2023 405.86 424.49 404.09 423.56 1,293,390 +15.92(+3.91%)
Mar 15, 2023 406.56 408.58 399.03 407.64 1,188,077 -4.81(-1.17%)
Mar 14, 2023 407.72 415.01 405.79 412.45 923,101 +11.72(+2.92%)
Mar 13, 2023 396.44 405.67 392.29 400.74 1,182,432 +0.12(+0.03%)
Mar 10, 2023 410.71 411.77 398.72 400.62 1,118,758 -7.90(-1.93%)
Mar 09, 2023 416.26 422.71 407.89 408.52 1,309,867 -8.28(-1.99%)
Mar 08, 2023 407.63 417.25 407.63 416.80 703,665 +10.80(+2.66%)
Mar 07, 2023 410.76 412.50 404.37 406.00 639,565 -4.32(-1.05%)
Mar 06, 2023 416.31 419.89 409.35 410.33 733,188 -4.83(-1.16%)
Mar 03, 2023 408.76 415.61 405.69 415.15 811,707 +6.30(+1.54%)
Mar 02, 2023 399.30 410.80 396.20 408.85 1,047,188 +3.24(+0.80%)
Mar 01, 2023 406.99 410.55 404.00 405.61 646,162 +0.11(+0.03%)
Feb 28, 2023 403.17 410.98 402.30 405.50 532,788 +1.38(+0.34%)
Feb 27, 2023 408.70 408.76 403.96 404.11 686,719 +2.13(+0.53%)
Feb 24, 2023 402.06 404.10 398.97 401.99 957,575 -7.33(-1.79%)
Feb 23, 2023 409.62 411.27 401.29 409.32 1,555,444 +13.03(+3.29%)
Feb 22, 2023 399.13 402.11 393.89 396.29 768,816 -1.91(-0.48%)
Feb 21, 2023 405.12 409.90 397.43 398.20 743,903 -13.33(-3.24%)
Feb 17, 2023 415.56 416.78 407.79 411.52 1,032,457 -6.51(-1.56%)
Feb 16, 2023 420.82 425.24 417.35 418.03 1,144,043 -10.51(-2.45%)
Feb 15, 2023 422.36 428.76 419.24 428.54 722,165 +1.74(+0.41%)
Feb 14, 2023 415.49 428.09 412.38 426.80 1,087,439 +7.61(+1.82%)
Feb 13, 2023 415.07 420.40 411.44 419.19 712,985 +6.07(+1.47%)
Feb 10, 2023 415.50 416.71 408.62 413.12 993,188 -6.68(-1.59%)
Feb 09, 2023 426.18 430.96 416.69 419.80 1,015,423 +1.07(+0.26%)
Feb 08, 2023 425.08 428.57 417.75 418.73 1,185,052 -9.20(-2.15%)
Feb 07, 2023 416.34 429.98 415.29 427.93 1,106,216 +13.19(+3.18%)
Feb 06, 2023 415.00 421.12 412.88 414.74 840,113 -6.85(-1.62%)
Feb 03, 2023 420.42 431.27 419.35 421.59 1,871,684 -8.39(-1.95%)
Feb 02, 2023 424.55 433.48 422.13 429.98 2,514,119 +9.74(+2.32%)
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.