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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 418.54 422.85 417.80 420.83 746,985 +3.87(+0.93%)
May 27, 2021 414.44 419.05 413.36 416.96 1,131,878 +1.87(+0.45%)
May 26, 2021 414.40 417.01 411.44 415.09 854,159 +0.99(+0.24%)
May 25, 2021 415.91 417.23 411.77 414.10 1,495,529 +1.23(+0.30%)
May 24, 2021 406.91 415.11 406.55 412.88 1,155,994 +10.17(+2.53%)
May 21, 2021 407.80 407.95 402.03 402.70 1,799,596 -2.24(-0.55%)
May 20, 2021 397.51 406.61 397.22 404.94 1,726,192 +10.38(+2.63%)
May 19, 2021 379.51 394.97 377.98 394.56 1,414,277 +7.55(+1.95%)
May 18, 2021 393.82 394.57 386.79 387.01 806,676 -3.14(-0.81%)
May 17, 2021 389.94 390.49 383.64 390.15 1,152,941 -3.43(-0.87%)
May 14, 2021 387.33 397.15 383.57 393.59 1,598,448 +11.82(+3.10%)
May 13, 2021 383.50 387.69 377.95 381.77 1,669,529 +4.81(+1.27%)
May 12, 2021 384.76 387.04 375.45 376.97 2,657,775 -16.01(-4.07%)
May 11, 2021 380.48 394.06 379.12 392.98 2,302,953 +0.53(+0.13%)
May 10, 2021 407.13 407.13 391.76 392.45 2,175,892 -18.27(-4.45%)
May 07, 2021 409.28 413.52 407.34 410.72 984,126 +5.56(+1.37%)
May 06, 2021 401.11 405.25 396.55 405.15 1,253,286 +3.30(+0.82%)
May 05, 2021 404.37 406.83 398.88 401.86 1,647,895 +2.50(+0.63%)
May 04, 2021 400.91 401.07 391.97 399.36 2,075,679 -6.85(-1.69%)
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.