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 )

467.68 +5.47 (+1.18%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 22, 2023 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 21, 2023 465.28 468.24 462.00 462.21 844,455 -8.69(-1.85%)
Sep 20, 2023 480.94 482.96 470.74 470.90 707,800 -7.86(-1.64%)
Sep 19, 2023 481.39 481.65 476.21 478.76 517,906 -4.07(-0.84%)
Sep 18, 2023 477.50 484.60 476.53 482.83 574,221 +1.64(+0.34%)
Sep 15, 2023 492.55 492.55 478.75 481.19 966,996 -14.30(-2.89%)
Sep 14, 2023 496.74 497.57 490.80 495.49 674,011 +3.52(+0.72%)
Sep 13, 2023 489.32 496.94 488.80 491.97 975,619 +2.51(+0.51%)
Sep 12, 2023 490.39 497.81 489.11 489.46 573,492 -4.19(-0.85%)
Sep 11, 2023 500.13 500.22 486.99 493.65 474,308 -0.28(-0.06%)
Sep 08, 2023 495.45 499.05 491.87 493.93 444,583 -2.57(-0.52%)
Sep 07, 2023 496.47 497.92 490.24 496.50 1,292,439 -11.63(-2.29%)
Sep 06, 2023 510.40 513.78 502.42 508.13 669,401 -3.70(-0.72%)
Sep 05, 2023 510.19 515.84 507.45 511.83 623,729 -0.17(-0.03%)
Sep 01, 2023 514.08 515.25 508.30 512.00 630,579 +1.33(+0.26%)
Aug 31, 2023 505.33 513.61 505.33 510.67 702,655 +3.51(+0.69%)
Aug 30, 2023 503.27 509.24 499.67 507.16 1,024,103 +2.38(+0.47%)
Aug 29, 2023 489.40 506.44 488.69 504.78 909,567 +12.92(+2.63%)
Aug 28, 2023 490.49 493.22 486.85 491.86 568,777 +6.15(+1.27%)
Aug 25, 2023 483.51 489.87 476.00 485.71 1,145,375 +2.08(+0.43%)
Aug 24, 2023 509.60 509.87 482.53 483.63 1,615,349 -16.53(-3.30%)
Aug 23, 2023 487.31 501.92 486.76 500.16 1,001,831 +10.02(+2.04%)
Aug 22, 2023 500.55 501.16 488.47 490.14 685,518 -4.36(-0.88%)
Aug 21, 2023 482.96 495.23 482.19 494.50 918,852 +13.81(+2.87%)
Aug 18, 2023 472.91 482.41 471.92 480.69 771,908 +2.57(+0.54%)
Aug 17, 2023 483.74 484.83 476.61 478.12 874,031 -4.72(-0.98%)
Aug 16, 2023 491.84 492.33 482.46 482.84 946,621 -9.53(-1.94%)
Aug 15, 2023 498.14 499.74 491.80 492.37 758,899 -8.36(-1.67%)
Aug 14, 2023 484.82 500.85 483.15 500.73 1,043,297 +14.04(+2.88%)
Aug 11, 2023 492.66 493.00 485.81 486.69 1,294,140 -12.09(-2.42%)
Aug 10, 2023 504.80 510.16 495.39 498.78 1,277,097 -2.02(-0.40%)
Aug 09, 2023 509.81 510.01 499.79 500.80 1,075,700 -9.36(-1.83%)
Aug 08, 2023 510.31 510.74 503.32 510.16 922,430 -8.25(-1.59%)
Aug 07, 2023 516.70 519.07 513.56 518.41 754,210 +5.40(+1.05%)
Aug 04, 2023 511.96 520.14 507.36 513.01 1,379,758 -0.81(-0.16%)
Aug 03, 2023 508.97 517.53 507.07 513.82 1,453,347 -1.32(-0.26%)
Aug 02, 2023 528.84 528.98 512.07 515.14 1,559,287 -20.50(-3.83%)
Aug 01, 2023 530.40 536.77 528.76 535.64 451,237 +0.34(+0.06%)
Jul 31, 2023 535.04 536.88 531.99 535.30 543,043 +2.21(+0.41%)
Jul 28, 2023 531.64 534.90 526.44 533.09 940,787 +11.39(+2.18%)
Jul 27, 2023 525.39 532.61 518.78 521.70 1,270,677 +9.63(+1.88%)
Jul 26, 2023 512.76 516.40 506.47 512.07 872,835 -7.17(-1.38%)
Jul 25, 2023 513.60 522.33 513.60 519.24 622,465 +8.59(+1.68%)
Jul 24, 2023 510.66 514.28 508.00 510.65 514,779 -0.02(-0.00%)
Jul 21, 2023 511.61 515.44 507.81 510.67 842,577 +4.57(+0.90%)
Jul 20, 2023 515.83 517.62 503.80 506.10 1,695,112 -19.10(-3.64%)
Jul 19, 2023 532.20 532.58 523.89 525.20 826,457 -6.31(-1.19%)
Jul 18, 2023 528.25 533.26 524.11 531.51 889,770 +0.98(+0.18%)
Jul 17, 2023 518.32 533.15 515.13 530.53 976,239 +12.40(+2.39%)
Jul 14, 2023 524.75 529.45 515.99 518.13 1,708,312 -6.56(-1.25%)
Jul 13, 2023 519.52 525.88 517.52 524.69 930,204 +10.62(+2.07%)
Jul 12, 2023 511.97 515.00 509.08 514.07 1,423,164 +9.40(+1.86%)
Jul 11, 2023 506.40 507.32 497.39 504.67 790,137 +0.02(+0.00%)
Jul 10, 2023 495.91 505.09 495.41 504.65 611,141 +10.29(+2.08%)
Jul 07, 2023 495.08 502.22 493.56 494.36 608,130 +0.21(+0.04%)
Jul 06, 2023 491.96 494.98 487.92 494.15 1,151,450 -6.31(-1.26%)
Jul 05, 2023 508.35 509.40 500.30 500.46 940,760 -11.31(-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.