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

229.00 +11.28 (+5.18%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 149.52 150.07 148.78 149.78 1,331,493 +0.13(+0.08%)
Jun 29, 2021 148.32 149.87 147.83 149.65 1,767,664 +1.16(+0.78%)
Jun 28, 2021 145.93 149.11 145.93 148.49 2,680,291 +3.46(+2.39%)
Jun 25, 2021 146.04 146.27 144.62 145.03 1,357,804 -0.40(-0.27%)
Jun 24, 2021 144.38 145.81 144.23 145.42 1,443,862 +2.43(+1.70%)
Jun 23, 2021 142.76 143.80 142.71 142.99 1,909,989 +0.59(+0.42%)
Jun 22, 2021 141.94 142.81 141.15 142.40 1,757,235 +0.67(+0.47%)
Jun 21, 2021 141.37 141.98 140.17 141.73 2,257,703 +0.52(+0.37%)
Jun 18, 2021 143.68 143.78 140.43 141.21 2,921,193 -3.46(-2.39%)
Jun 17, 2021 142.74 145.73 142.63 144.67 3,915,063 +1.54(+1.08%)
Jun 16, 2021 144.94 145.35 141.99 143.13 3,653,872 -1.25(-0.87%)
Jun 15, 2021 145.29 146.18 144.01 144.38 2,413,966 -1.30(-0.89%)
Jun 14, 2021 144.00 145.68 143.16 145.68 3,713,905 +2.04(+1.42%)
Jun 11, 2021 143.35 143.64 142.54 143.64 1,784,407 +0.72(+0.51%)
Jun 10, 2021 141.52 143.47 141.22 142.92 2,188,569 +1.51(+1.07%)
Jun 09, 2021 142.58 142.99 141.41 141.41 2,636,869 -0.70(-0.49%)
Jun 08, 2021 144.04 144.29 141.03 142.11 2,563,443 -0.82(-0.57%)
Jun 07, 2021 143.36 143.62 142.09 142.92 2,403,085 -1.12(-0.78%)
Jun 04, 2021 141.84 144.33 141.84 144.04 2,853,737 +3.42(+2.43%)
Jun 03, 2021 141.48 142.10 139.97 140.63 3,283,438 -2.46(-1.72%)
Jun 02, 2021 142.11 143.67 141.66 143.09 2,164,693 +0.87(+0.61%)
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.