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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 406.44 415.59 405.64 412.47 2,044,316 +9.83(+2.44%)
Mar 30, 2021 400.41 403.48 397.87 402.63 1,460,189 -0.96(-0.24%)
Mar 29, 2021 406.05 407.60 398.76 403.60 2,240,851 -6.28(-1.53%)
Mar 26, 2021 390.90 410.63 390.64 409.88 2,225,073 +19.28(+4.94%)
Mar 25, 2021 384.16 392.50 380.20 390.60 1,911,060 +0.41(+0.11%)
Mar 24, 2021 402.19 403.83 390.00 390.18 2,266,314 -5.43(-1.37%)
Mar 23, 2021 407.87 408.58 393.79 395.61 1,935,588 -10.68(-2.63%)
Mar 22, 2021 402.76 411.05 401.23 406.29 1,074,390 +8.42(+2.12%)
Mar 19, 2021 393.81 401.39 388.79 397.87 2,270,563 +4.86(+1.24%)
Mar 18, 2021 404.28 405.08 392.56 393.02 2,077,048 -16.96(-4.14%)
Mar 17, 2021 399.29 413.20 396.26 409.98 1,981,457 +5.10(+1.26%)
Mar 16, 2021 404.45 411.31 402.52 404.88 2,328,623 +5.17(+1.29%)
Mar 15, 2021 393.56 400.26 390.71 399.72 1,337,072 +8.25(+2.11%)
Mar 12, 2021 388.40 392.18 385.60 391.46 1,082,500 -4.18(-1.06%)
Mar 11, 2021 390.95 397.89 388.89 395.64 1,265,464 +15.98(+4.21%)
Mar 10, 2021 393.63 393.76 379.66 379.66 1,395,739 -7.30(-1.89%)
Mar 09, 2021 377.52 389.56 376.40 386.96 1,417,383 +22.63(+6.21%)
Mar 08, 2021 384.61 386.17 364.18 364.33 2,520,867 -20.78(-5.40%)
Mar 05, 2021 382.49 386.41 364.66 385.11 2,165,516 +11.22(+3.00%)
Mar 04, 2021 391.52 393.37 368.35 373.89 2,480,594 -18.91(-4.81%)
Mar 03, 2021 405.62 406.50 389.12 392.80 1,514,158 -12.40(-3.06%)
Mar 02, 2021 419.41 419.41 404.74 405.19 1,088,737 -12.53(-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.