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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 155.81 156.02 153.19 154.40 2,130,799 -1.24(-0.80%)
Aug 30, 2021 155.96 157.15 155.08 155.64 2,545,206 +0.31(+0.20%)
Aug 27, 2021 152.51 155.51 152.29 155.33 2,430,519 +2.91(+1.91%)
Aug 26, 2021 152.10 153.02 151.18 152.42 2,307,847 +0.14(+0.09%)
Aug 25, 2021 151.73 153.41 151.64 152.28 2,298,774 +1.15(+0.76%)
Aug 24, 2021 151.56 152.03 150.87 151.13 1,681,095 +0.00(+0.00%)
Aug 23, 2021 148.52 151.33 148.52 151.13 2,204,789 +4.14(+2.82%)
Aug 20, 2021 146.28 147.25 145.24 146.99 1,817,849 +1.10(+0.75%)
Aug 19, 2021 143.80 146.69 142.69 145.90 2,199,125 +1.19(+0.82%)
Aug 18, 2021 146.44 147.34 144.52 144.71 1,899,744 -1.94(-1.32%)
Aug 17, 2021 148.30 148.30 145.28 146.65 1,870,600 -2.90(-1.94%)
Aug 16, 2021 149.53 149.93 148.29 149.54 1,156,343 -0.56(-0.37%)
Aug 13, 2021 148.82 150.12 148.69 150.10 1,071,552 +0.94(+0.63%)
Aug 12, 2021 150.29 150.29 147.93 149.16 1,547,910 -1.62(-1.07%)
Aug 11, 2021 151.71 151.92 149.01 150.78 1,310,867 -0.52(-0.34%)
Aug 10, 2021 153.31 153.57 150.20 151.30 3,660,410 -1.78(-1.16%)
Aug 09, 2021 154.22 154.31 152.43 153.08 1,077,468 -0.52(-0.34%)
Aug 06, 2021 153.46 154.37 153.20 153.60 1,246,399 -0.77(-0.50%)
Aug 05, 2021 155.08 155.45 153.49 154.37 1,435,670 +0.03(+0.02%)
Aug 04, 2021 153.08 155.08 152.85 154.34 1,643,773 +1.56(+1.02%)
Aug 03, 2021 151.97 152.78 150.19 152.78 1,788,144 +1.17(+0.77%)
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.