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

440.94 USD +4.49 (+1.03%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 358.27 362.23 353.74 361.81 622,690 +4.14(+1.16%)
Nov 27, 2020 355.70 359.76 355.70 357.67 571,000 +4.21(+1.19%)
Nov 25, 2020 354.76 356.18 352.00 353.46 324,600 -0.78(-0.22%)
Nov 24, 2020 354.85 354.87 348.78 354.24 609,964 +1.92(+0.54%)
Nov 23, 2020 348.92 353.55 347.80 352.32 462,070 +4.95(+1.42%)
Nov 20, 2020 349.12 352.07 346.96 347.37 457,100 -1.63(-0.47%)
Nov 19, 2020 342.69 349.33 341.12 349.00 352,136 +5.08(+1.48%)
Nov 18, 2020 347.11 349.50 343.70 343.92 453,755 -2.58(-0.74%)
Nov 17, 2020 348.14 348.24 343.93 346.50 457,154 -2.88(-0.82%)
Nov 16, 2020 343.69 349.38 342.75 349.38 485,423 +8.48(+2.49%)
Nov 13, 2020 340.78 343.74 338.46 340.90 356,900 +4.13(+1.23%)
Nov 12, 2020 341.52 342.33 334.98 336.77 401,201 -4.21(-1.23%)
Nov 11, 2020 334.20 341.58 334.17 340.98 556,397 +11.86(+3.60%)
Nov 10, 2020 336.26 337.70 328.27 329.12 620,820 -10.18(-3.00%)
Nov 09, 2020 350.91 353.77 339.28 339.30 640,323 -4.00(-1.17%)
Nov 06, 2020 336.99 344.55 335.90 343.30 671,900 +5.51(+1.63%)
Nov 05, 2020 332.61 338.63 332.31 337.79 934,968 +14.52(+4.49%)
Nov 04, 2020 319.01 324.95 315.20 323.27 1,006,935 +10.92(+3.50%)
Nov 03, 2020 309.27 315.00 309.21 312.35 445,431 +5.78(+1.89%)
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.