Skip to main content

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

252.04 -0.91 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 402.75 410.54 401.88 405.07 533,355 +1.38(+0.34%)
Feb 27, 2023 408.27 408.33 403.54 403.68 687,449 +2.12(+0.53%)
Feb 24, 2023 401.63 403.67 398.54 401.56 958,593 -7.32(-1.79%)
Feb 23, 2023 409.19 410.83 400.86 408.88 1,557,099 +13.02(+3.29%)
Feb 22, 2023 398.70 401.69 393.47 395.87 769,633 -1.91(-0.48%)
Feb 21, 2023 404.69 409.47 397.00 397.77 744,695 -13.31(-3.24%)
Feb 17, 2023 415.12 416.33 407.36 411.09 1,033,555 -6.50(-1.56%)
Feb 16, 2023 420.38 424.79 416.91 417.59 1,145,260 -10.50(-2.45%)
Feb 15, 2023 421.91 428.30 418.80 428.09 722,933 +1.74(+0.41%)
Feb 14, 2023 415.05 427.63 411.94 426.35 1,088,596 +7.60(+1.81%)
Feb 13, 2023 414.62 419.95 411.01 418.75 713,744 +6.07(+1.47%)
Feb 10, 2023 415.06 416.27 408.19 412.68 994,245 -6.67(-1.59%)
Feb 09, 2023 425.72 430.50 416.25 419.35 1,016,503 +1.07(+0.26%)
Feb 08, 2023 424.63 428.12 417.30 418.28 1,186,313 -9.19(-2.15%)
Feb 07, 2023 415.90 429.52 414.85 427.47 1,107,393 +13.18(+3.18%)
Feb 06, 2023 414.56 420.67 412.44 414.30 841,007 -6.84(-1.62%)
Feb 03, 2023 419.97 430.81 418.90 421.14 1,873,676 -8.38(-1.95%)
Feb 02, 2023 424.09 433.02 421.68 429.52 2,516,793 +9.73(+2.32%)
Feb 01, 2023 400.97 424.03 400.61 419.79 2,424,069 +20.81(+5.21%)
Jan 31, 2023 390.93 399.18 390.56 398.99 1,046,831 +7.30(+1.86%)
Jan 30, 2023 396.88 399.29 391.37 391.69 1,478,499 -10.68(-2.66%)
Jan 27, 2023 397.95 405.85 396.92 402.37 1,447,071 -2.58(-0.64%)
Jan 26, 2023 402.80 405.46 396.14 404.95 1,307,273 +6.71(+1.69%)
Jan 25, 2023 390.17 398.95 387.18 398.24 1,109,874 +1.08(+0.27%)
Jan 24, 2023 395.30 400.89 394.76 397.16 795,376 -3.02(-0.76%)
Jan 23, 2023 384.61 401.52 384.00 400.19 1,931,134 +19.13(+5.02%)
Jan 20, 2023 373.46 381.29 369.66 381.05 1,130,864 +11.56(+3.13%)
Jan 19, 2023 376.77 376.97 368.29 369.49 1,271,905 -10.66(-2.81%)
Jan 18, 2023 386.44 389.15 380.01 380.15 1,184,821 -2.01(-0.53%)
Jan 17, 2023 380.42 386.02 378.63 382.16 1,016,289 +0.44(+0.11%)
Jan 13, 2023 375.22 381.76 374.75 381.72 701,398 +1.57(+0.41%)
Jan 12, 2023 377.61 382.44 369.81 380.15 1,119,242 +4.57(+1.22%)
Jan 11, 2023 371.03 375.74 367.90 375.58 903,931 +4.78(+1.29%)
Jan 10, 2023 364.81 371.30 362.91 370.80 949,834 +4.73(+1.29%)
Jan 09, 2023 366.04 374.39 363.70 366.07 1,545,027 +6.62(+1.84%)
Jan 06, 2023 348.11 361.33 343.40 359.44 1,651,976 +15.98(+4.65%)
Jan 05, 2023 345.90 348.36 342.90 343.46 901,033 -5.89(-1.69%)
Jan 04, 2023 347.07 351.29 343.07 349.35 1,097,159 +8.77(+2.57%)
Jan 03, 2023 349.76 350.30 338.52 340.59 959,305 -3.35(-0.97%)
Dec 30, 2022 339.33 344.51 336.88 343.94 677,909 -0.32(-0.09%)
Dec 29, 2022 339.04 345.85 337.79 344.25 1,099,957 +10.64(+3.19%)
Dec 28, 2022 336.42 340.54 332.24 333.61 903,885 -4.99(-1.47%)
Dec 27, 2022 342.09 342.40 337.04 338.60 1,178,526 -6.23(-1.81%)
Dec 23, 2022 341.54 344.84 338.06 344.83 867,389 +0.30(+0.09%)
Dec 22, 2022 352.06 352.62 337.27 344.53 1,822,257 -14.51(-4.04%)
Dec 21, 2022 353.58 360.23 352.90 359.04 771,903 +7.91(+2.25%)
Dec 20, 2022 348.88 354.35 348.09 351.13 763,918 -2.15(-0.61%)
Dec 19, 2022 357.34 358.16 349.64 353.29 752,685 -4.43(-1.24%)
Dec 16, 2022 358.52 361.64 354.19 357.71 831,585 -2.73(-0.76%)
Dec 15, 2022 368.46 370.06 359.95 360.44 1,309,472 -15.92(-4.23%)
Dec 14, 2022 381.17 385.74 371.97 376.37 1,338,141 -5.73(-1.50%)
Dec 13, 2022 392.59 394.30 377.31 382.10 1,524,175 +6.46(+1.72%)
Dec 12, 2022 367.29 376.05 365.41 375.64 735,820 +6.54(+1.77%)
Dec 09, 2022 370.91 375.63 367.79 369.11 591,673 -3.45(-0.93%)
Dec 08, 2022 364.30 372.82 361.87 372.56 911,170 +10.47(+2.89%)
Dec 07, 2022 358.99 364.63 358.31 362.09 714,045 -0.78(-0.21%)
Dec 06, 2022 370.62 371.01 359.20 362.87 738,041 -7.80(-2.10%)
Dec 05, 2022 372.86 376.46 367.31 370.66 915,805 -4.75(-1.27%)
Dec 02, 2022 370.18 376.01 368.29 375.41 1,052,070 -4.29(-1.13%)
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.