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

238.56 +4.64 (+1.98%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 236.04 239.35 235.00 238.56 2,450,125 +4.64(+1.98%)
May 23, 2024 240.83 240.92 232.16 233.92 4,704,201 -1.32(-0.56%)
May 22, 2024 234.67 235.85 232.81 235.24 3,487,436 +2.73(+1.17%)
May 21, 2024 230.18 232.89 230.07 232.51 2,178,798 -0.75(-0.32%)
May 20, 2024 229.27 234.72 228.84 233.26 2,552,468 +5.02(+2.20%)
May 17, 2024 231.00 231.40 226.42 228.24 1,806,077 -1.30(-0.57%)
May 16, 2024 230.62 232.44 229.46 229.54 2,878,417 -1.13(-0.49%)
May 15, 2024 226.75 230.82 225.50 230.67 3,072,324 +6.30(+2.81%)
May 14, 2024 220.53 224.56 220.32 224.37 2,149,348 +3.67(+1.66%)
May 13, 2024 221.20 222.08 220.33 220.70 1,842,807 +0.46(+0.21%)
May 10, 2024 220.49 222.42 219.27 220.24 3,079,203 +2.14(+0.98%)
May 09, 2024 218.93 219.34 217.06 218.10 1,874,329 -0.82(-0.37%)
May 08, 2024 216.60 219.13 216.37 218.92 3,212,165 +0.21(+0.10%)
May 07, 2024 220.98 221.57 218.71 218.71 2,819,486 -1.95(-0.88%)
May 06, 2024 218.01 220.68 217.16 220.66 2,441,326 +4.49(+2.08%)
May 03, 2024 215.85 217.41 214.48 216.17 3,467,137 +4.76(+2.25%)
May 02, 2024 210.30 212.16 206.52 211.41 3,954,494 +4.65(+2.25%)
May 01, 2024 210.01 213.84 205.59 206.76 7,010,078 -7.23(-3.38%)
Apr 30, 2024 217.60 220.00 213.93 213.99 3,577,226 -4.56(-2.09%)
Apr 29, 2024 216.52 218.76 214.97 218.55 3,246,400 +1.65(+0.76%)
Apr 26, 2024 212.15 217.82 211.66 216.90 3,812,631 +4.49(+2.11%)
Apr 25, 2024 208.04 213.83 206.93 212.41 3,902,593 +3.87(+1.86%)
Apr 24, 2024 211.38 212.50 206.74 208.54 4,073,503 +2.67(+1.30%)
Apr 23, 2024 203.05 206.86 202.50 205.87 3,638,358 +4.21(+2.09%)
Apr 22, 2024 200.44 203.11 198.02 201.66 4,493,580 +3.27(+1.65%)
Apr 19, 2024 204.80 206.12 197.43 198.39 6,406,632 -8.24(-3.99%)
Apr 18, 2024 208.86 210.23 205.97 206.63 5,370,537 -3.73(-1.77%)
Apr 17, 2024 217.10 217.44 209.90 210.36 4,795,521 -6.58(-3.03%)
Apr 16, 2024 215.40 218.00 214.51 216.94 2,450,761 +1.63(+0.76%)
Apr 15, 2024 221.05 221.86 214.24 215.31 3,170,704 -2.76(-1.27%)
Apr 12, 2024 221.49 221.76 217.64 218.07 3,210,362 -7.40(-3.28%)
Apr 11, 2024 221.88 225.87 220.06 225.47 2,452,323 +4.98(+2.26%)
Apr 10, 2024 220.84 223.43 219.22 220.49 3,610,262 -4.10(-1.83%)
Apr 09, 2024 224.44 225.30 220.75 224.59 3,171,843 +2.39(+1.08%)
Apr 08, 2024 222.94 224.11 221.31 222.20 1,865,061 +0.57(+0.26%)
Apr 05, 2024 220.00 223.00 218.58 221.63 2,428,251 +2.60(+1.19%)
Apr 04, 2024 228.51 229.17 218.56 219.03 3,743,314 -6.38(-2.83%)
Apr 03, 2024 222.17 226.99 222.14 225.41 1,854,095 +0.63(+0.28%)
Apr 02, 2024 224.54 225.26 222.40 224.78 2,383,414 -3.52(-1.54%)
Apr 01, 2024 226.06 231.45 226.06 228.30 2,997,417 +2.38(+1.05%)
Mar 28, 2024 225.42 225.95 225.90 225.92 1,794,251 +0.24(+0.11%)
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%)
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.