Skip to main content

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

225.53 -0.15 (-0.07%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 225.39 225.76 221.40 225.68 4,161,581 +2.80(+1.26%)
Mar 26, 2024 226.19 226.88 222.83 222.88 4,412,845 -1.69(-0.75%)
Mar 25, 2024 222.25 226.61 221.71 224.57 2,282,083 -0.88(-0.39%)
Mar 22, 2024 224.16 227.10 223.45 225.45 2,658,909 +0.27(+0.12%)
Mar 21, 2024 227.37 229.28 224.76 225.18 4,059,228 +4.96(+2.25%)
Mar 20, 2024 217.06 220.80 215.31 220.22 3,388,957 +3.69(+1.70%)
Mar 19, 2024 215.52 217.47 212.44 216.54 3,562,594 -1.83(-0.84%)
Mar 18, 2024 222.27 223.11 218.15 218.37 3,143,036 -0.17(-0.08%)
Mar 15, 2024 217.18 221.14 216.88 218.54 4,109,497 -1.58(-0.72%)
Mar 14, 2024 223.34 224.61 217.90 220.12 4,664,620 -3.83(-1.71%)
Mar 13, 2024 226.82 227.14 222.58 223.94 3,266,832 -5.59(-2.44%)
Mar 12, 2024 227.75 229.66 223.76 229.54 3,601,094 +4.67(+2.07%)
Mar 11, 2024 225.27 226.56 222.29 224.87 4,503,433 -3.03(-1.33%)
Mar 08, 2024 238.31 239.76 227.74 227.90 10,493,861 -9.61(-4.05%)
Mar 07, 2024 232.55 238.46 232.41 237.51 4,799,164 -451.39(-65.52%)
Mar 06, 2024 686.38 696.14 681.24 688.90 1,843,960 +16.52(+2.46%)
Mar 05, 2024 677.53 682.23 665.00 672.37 2,411,500 -13.45(-1.96%)
Mar 04, 2024 686.68 693.32 682.03 685.82 2,440,119 +6.67(+0.98%)
Mar 01, 2024 658.96 682.07 658.21 679.15 2,043,047 +27.72(+4.26%)
Feb 29, 2024 642.10 652.73 640.09 651.42 1,126,401 +17.18(+2.71%)
Feb 28, 2024 634.35 637.63 631.26 634.24 973,957 -7.21(-1.12%)
Feb 27, 2024 645.19 646.84 639.80 641.46 1,520,687 -0.64(-0.10%)
Feb 26, 2024 642.23 644.96 637.63 642.09 1,253,284 +6.27(+0.99%)
Feb 23, 2024 645.99 649.32 632.43 635.82 1,703,461 -6.93(-1.08%)
Feb 22, 2024 636.68 646.22 633.86 642.75 2,224,690 +30.19(+4.93%)
Feb 21, 2024 607.03 612.71 603.82 612.56 1,492,229 -1.41(-0.23%)
Feb 20, 2024 618.63 620.85 604.51 613.97 1,848,571 -10.51(-1.68%)
Feb 16, 2024 632.75 637.60 622.63 624.48 1,369,251 -3.56(-0.57%)
Feb 15, 2024 632.72 633.49 625.25 628.04 947,065 -0.60(-0.10%)
Feb 14, 2024 622.63 628.96 619.93 628.64 1,078,612 +13.89(+2.26%)
Feb 13, 2024 609.45 621.40 606.48 614.75 2,184,073 -12.90(-2.05%)
Feb 12, 2024 628.86 639.26 625.12 627.65 1,434,084 -1.14(-0.18%)
Feb 09, 2024 620.27 629.79 616.62 628.79 1,174,345 +12.28(+1.99%)
Feb 08, 2024 608.00 620.97 607.77 616.51 920,444 +10.42(+1.72%)
Feb 07, 2024 601.19 606.66 594.93 606.09 1,614,519 +9.13(+1.53%)
Feb 06, 2024 605.71 606.18 590.26 596.96 1,208,336 -7.04(-1.17%)
Feb 05, 2024 600.95 607.01 594.32 604.00 1,579,556 +8.14(+1.37%)
Feb 02, 2024 588.33 597.24 586.73 595.86 1,601,999 +7.51(+1.28%)
Feb 01, 2024 587.82 589.81 580.64 588.35 1,147,284 +2.90(+0.49%)
Jan 31, 2024 584.82 596.16 580.23 585.45 2,193,392 -8.60(-1.45%)
Jan 30, 2024 599.77 603.44 591.58 594.05 1,019,409 -9.32(-1.54%)
Jan 29, 2024 598.34 603.37 593.96 603.37 1,156,023 +6.21(+1.04%)
Jan 26, 2024 601.15 605.23 595.09 597.16 1,929,081 -16.54(-2.70%)
Jan 25, 2024 626.74 627.15 610.61 613.70 1,301,017 -1.71(-0.28%)
Jan 24, 2024 613.58 623.59 608.78 615.41 2,095,879 +8.83(+1.46%)
Jan 23, 2024 602.80 607.30 597.08 606.58 1,088,124 +4.00(+0.66%)
Jan 22, 2024 605.59 610.46 597.06 602.59 1,762,641 +1.97(+0.33%)
Jan 19, 2024 585.29 601.40 582.32 600.62 1,777,423 +22.61(+3.91%)
Jan 18, 2024 575.07 578.77 568.85 578.01 1,183,905 +18.47(+3.30%)
Jan 17, 2024 558.95 560.20 550.05 559.54 1,656,765 -5.17(-0.92%)
Jan 16, 2024 557.51 568.53 554.64 564.71 1,384,861 +7.89(+1.42%)
Jan 12, 2024 560.04 562.75 554.12 556.82 759,789 -2.47(-0.44%)
Jan 11, 2024 558.02 562.92 548.36 559.29 1,231,496 +2.06(+0.37%)
Jan 10, 2024 560.38 560.50 550.19 557.23 939,823 -1.88(-0.34%)
Jan 09, 2024 552.62 563.40 551.79 559.11 981,338 +0.19(+0.03%)
Jan 08, 2024 545.01 560.38 544.86 558.92 1,063,590 +17.63(+3.26%)
Jan 05, 2024 539.31 546.04 537.61 541.29 1,297,770 +2.99(+0.55%)
Jan 04, 2024 534.29 543.77 533.10 538.30 1,246,637 -4.57(-0.84%)
Jan 03, 2024 544.97 548.06 540.71 542.87 1,357,380 -11.92(-2.15%)
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.