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

441.68 USD -2.08 (-0.47%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 209.42 211.92 209.42 211.56 1,028,084 +1.66(+0.79%)
Apr 29, 2019 210.25 210.68 208.90 209.90 893,544 -0.25(-0.12%)
Apr 26, 2019 207.87 210.25 205.82 210.15 1,127,000 -1.75(-0.83%)
Apr 25, 2019 214.97 215.28 210.13 211.90 689,262 -3.79(-1.76%)
Apr 24, 2019 213.85 218.00 213.76 215.69 675,320 +1.98(+0.93%)
Apr 23, 2019 212.71 214.50 212.21 213.71 671,630 +2.18(+1.03%)
Apr 22, 2019 211.03 212.14 209.75 211.53 303,868 -0.16(-0.08%)
Apr 18, 2019 212.00 212.29 210.68 211.69 361,300 +0.03(+0.01%)
Apr 17, 2019 212.48 214.22 210.00 211.66 1,091,874 +3.45(+1.66%)
Apr 16, 2019 203.03 208.39 203.03 208.21 1,069,637 +6.46(+3.20%)
Apr 15, 2019 203.59 203.59 200.68 201.75 590,006 -1.51(-0.74%)
Apr 12, 2019 202.34 203.40 201.72 203.26 343,500 +2.78(+1.39%)
Apr 11, 2019 201.17 201.94 199.97 200.48 311,848 -0.17(-0.08%)
Apr 10, 2019 198.88 201.29 198.71 200.65 422,454 +1.54(+0.77%)
Apr 09, 2019 200.05 200.05 198.07 199.11 494,140 -2.09(-1.04%)
Apr 08, 2019 199.86 201.42 199.43 201.20 460,123 +0.47(+0.23%)
Apr 05, 2019 200.48 200.82 199.29 200.73 407,900 +1.44(+0.72%)
Apr 04, 2019 198.61 200.53 198.21 199.29 539,093 +0.43(+0.22%)
Apr 03, 2019 196.91 200.65 196.86 198.86 1,072,715 +4.30(+2.21%)
Apr 02, 2019 194.37 195.02 193.40 194.56 486,486 +0.29(+0.15%)
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.