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 )

259.28 +3.26 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2021 459.59 460.20 451.88 455.43 722,373 -3.67(-0.80%)
Aug 30, 2021 460.05 463.54 457.45 459.10 862,863 +0.91(+0.20%)
Aug 27, 2021 449.86 458.73 449.22 458.18 823,983 +8.58(+1.91%)
Aug 26, 2021 448.65 451.35 445.93 449.60 782,395 +0.42(+0.09%)
Aug 25, 2021 447.55 452.50 447.30 449.18 779,319 +3.40(+0.76%)
Aug 24, 2021 447.07 448.44 445.02 445.79 569,917 +0.00(+0.00%)
Aug 23, 2021 438.08 446.38 438.08 445.79 747,457 +12.21(+2.82%)
Aug 20, 2021 431.50 434.35 428.42 433.58 616,278 +3.23(+0.75%)
Aug 19, 2021 424.17 432.70 420.89 430.35 745,536 +3.50(+0.82%)
Aug 18, 2021 431.97 434.61 426.29 426.85 644,042 -5.72(-1.32%)
Aug 17, 2021 437.44 437.44 428.52 432.57 634,162 -8.54(-1.94%)
Aug 16, 2021 441.08 442.25 437.41 441.11 392,018 -1.64(-0.37%)
Aug 13, 2021 438.98 442.82 438.60 442.75 363,272 +2.76(+0.63%)
Aug 12, 2021 443.31 443.31 436.34 439.99 524,765 -4.78(-1.07%)
Aug 11, 2021 447.51 448.13 439.54 444.77 444,403 -1.53(-0.34%)
Aug 10, 2021 452.21 452.99 443.04 446.30 1,240,934 -5.24(-1.16%)
Aug 09, 2021 454.90 455.17 449.63 451.54 365,278 -1.54(-0.34%)
Aug 06, 2021 452.67 455.35 451.89 453.07 422,548 -2.27(-0.50%)
Aug 05, 2021 457.45 458.53 452.75 455.34 486,714 +0.08(+0.02%)
Aug 04, 2021 451.55 457.45 450.88 455.26 557,264 +4.59(+1.02%)
Aug 03, 2021 448.26 450.67 443.02 450.67 606,208 +3.46(+0.77%)
Aug 02, 2021 448.72 452.81 446.17 447.21 981,475 +2.75(+0.62%)
Jul 30, 2021 436.86 445.36 436.86 444.46 795,226 +3.61(+0.82%)
Jul 29, 2021 433.68 442.20 433.51 440.85 789,424 +8.81(+2.04%)
Jul 28, 2021 426.64 433.85 424.58 432.03 784,621 +6.94(+1.63%)
Jul 27, 2021 431.80 431.80 416.11 425.09 859,636 -7.95(-1.84%)
Jul 26, 2021 431.24 434.00 430.17 433.04 384,405 +0.14(+0.03%)
Jul 23, 2021 432.71 433.33 427.56 432.90 449,741 +2.20(+0.51%)
Jul 22, 2021 431.09 433.06 427.51 430.70 406,082 -2.56(-0.59%)
Jul 21, 2021 421.96 433.46 421.96 433.26 698,912 +12.91(+3.07%)
Jul 20, 2021 416.69 423.54 411.47 420.35 1,096,911 +5.65(+1.36%)
Jul 19, 2021 409.45 415.38 407.10 414.70 1,394,389 -0.42(-0.10%)
Jul 16, 2021 425.66 427.81 414.13 415.12 881,189 -9.22(-2.17%)
Jul 15, 2021 431.88 432.30 421.12 424.34 910,484 -9.63(-2.22%)
Jul 14, 2021 438.96 442.69 432.73 433.97 773,214 -2.01(-0.46%)
Jul 13, 2021 435.91 437.87 433.67 435.98 727,248 -1.75(-0.40%)
Jul 12, 2021 434.04 437.74 432.38 437.74 1,387,339 +5.55(+1.28%)
Jul 09, 2021 426.65 433.00 423.58 432.19 628,131 +6.94(+1.63%)
Jul 08, 2021 421.71 427.29 418.48 425.25 685,345 -5.53(-1.28%)
Jul 07, 2021 440.17 440.20 428.97 430.79 647,096 -6.62(-1.51%)
Jul 06, 2021 439.35 440.77 431.84 437.41 686,039 -0.75(-0.17%)
Jul 02, 2021 438.21 439.22 434.74 438.16 626,074 +2.66(+0.61%)
Jul 01, 2021 441.39 441.39 434.03 435.51 775,840 -6.33(-1.43%)
Jun 30, 2021 441.06 442.69 438.90 441.84 451,364 +0.37(+0.08%)
Jun 29, 2021 437.52 442.11 436.08 441.47 599,222 +3.43(+0.78%)
Jun 28, 2021 430.47 439.86 430.47 438.04 908,595 +10.21(+2.39%)
Jun 25, 2021 430.81 431.50 426.62 427.82 460,283 -1.17(-0.27%)
Jun 24, 2021 425.93 430.13 425.48 428.99 489,456 +7.17(+1.70%)
Jun 23, 2021 421.12 424.19 420.98 421.82 647,469 +1.75(+0.42%)
Jun 22, 2021 418.72 421.27 416.37 420.07 595,687 +1.97(+0.47%)
Jun 21, 2021 417.04 418.82 413.49 418.10 765,341 +1.54(+0.37%)
Jun 18, 2021 423.84 424.15 414.26 416.56 990,259 -10.21(-2.39%)
Jun 17, 2021 421.06 429.89 420.74 426.77 1,327,172 +4.55(+1.08%)
Jun 16, 2021 427.55 428.79 418.86 422.22 1,238,630 -3.70(-0.87%)
Jun 15, 2021 428.60 431.22 424.83 425.92 818,313 -3.83(-0.89%)
Jun 14, 2021 424.80 429.75 422.31 429.75 1,258,981 +6.02(+1.42%)
Jun 11, 2021 422.86 423.73 420.48 423.73 604,898 +2.13(+0.51%)
Jun 10, 2021 417.47 423.24 416.60 421.60 741,905 +4.79(+1.15%)
Jun 09, 2021 420.26 421.47 416.81 416.81 894,588 -2.06(-0.49%)
Jun 08, 2021 424.56 425.30 415.71 418.87 869,677 -2.41(-0.57%)
Jun 07, 2021 422.57 423.35 418.83 421.28 815,274 -3.30(-0.78%)
Jun 04, 2021 418.07 425.43 418.07 424.58 968,163 +10.06(+2.43%)
Jun 03, 2021 417.03 418.85 412.57 414.52 1,113,944 -7.25(-1.72%)
Jun 02, 2021 418.89 423.47 417.56 421.76 734,397 +2.56(+0.61%)
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.