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

441.30 USD -0.70 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 445.37 446.00 436.90 441.30 1,109,350 -0.70(-0.16%)
Apr 12, 2021 444.46 444.46 438.20 442.00 868,769 -4.80(-1.07%)
Apr 09, 2021 444.57 447.24 442.70 446.80 822,300 -1.40(-0.31%)
Apr 08, 2021 447.91 448.71 444.10 448.20 1,425,639 +5.05(+1.14%)
Apr 07, 2021 443.90 445.42 439.79 443.15 1,098,704 -0.29(-0.07%)
Apr 06, 2021 445.80 448.56 439.03 443.44 1,970,814 -5.01(-1.12%)
Apr 05, 2021 446.81 449.76 441.46 448.45 2,167,975 +8.87(+2.02%)
Apr 01, 2021 431.37 439.83 431.21 439.58 2,459,900 +15.59(+3.68%)
Mar 31, 2021 417.79 427.20 416.97 423.99 1,988,756 +10.11(+2.44%)
Mar 30, 2021 411.60 414.75 408.99 413.88 1,420,504 -0.99(-0.24%)
Mar 29, 2021 417.39 418.99 409.90 414.87 2,179,949 -6.46(-1.53%)
Mar 26, 2021 401.82 422.10 401.55 421.33 2,164,600 +19.82(+4.94%)
Mar 25, 2021 394.89 403.46 390.82 401.51 1,859,122 -0.33(-0.08%)
Mar 24, 2021 414.21 415.89 401.65 401.84 2,200,574 -5.59(-1.37%)
Mar 23, 2021 420.05 420.79 405.55 407.43 1,879,442 -11.00(-2.63%)
Mar 22, 2021 414.79 423.33 413.22 418.43 1,043,225 +8.67(+2.12%)
Mar 19, 2021 405.57 413.38 400.40 409.76 2,204,700 +5.00(+1.24%)
Mar 18, 2021 416.36 417.18 404.29 404.76 2,016,799 -17.47(-4.14%)
Mar 17, 2021 411.22 425.54 408.10 422.23 1,923,980 +5.25(+1.26%)
Mar 16, 2021 416.53 423.60 414.55 416.98 2,261,076 +5.32(+1.29%)
Mar 15, 2021 405.32 412.22 402.38 411.66 1,298,287 +8.50(+2.11%)
Mar 12, 2021 400.00 403.90 397.12 403.16 1,051,100 -4.30(-1.06%)
Mar 11, 2021 402.63 409.78 400.51 407.46 1,228,757 +16.46(+4.21%)
Mar 10, 2021 405.39 405.52 391.00 391.00 1,355,253 -7.52(-1.89%)
Mar 09, 2021 388.80 401.20 387.65 398.52 1,376,269 +23.31(+6.21%)
Mar 08, 2021 396.10 397.71 375.06 375.21 2,447,743 -21.40(-5.40%)
Mar 05, 2021 393.92 397.95 375.55 396.61 2,102,700 +11.55(+3.00%)
Mar 04, 2021 403.22 405.12 379.35 385.06 2,408,639 -19.47(-4.81%)
Mar 03, 2021 417.74 418.64 400.74 404.53 1,470,237 -12.77(-3.06%)
Mar 02, 2021 431.94 431.94 416.83 417.30 1,057,156 -12.90(-3.00%)
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.