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

225.78 +0.10 (+0.04%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 460.18 460.79 452.45 456.01 721,452 -3.67(-0.80%)
Aug 30, 2021 460.64 464.13 458.04 459.68 861,764 +0.92(+0.20%)
Aug 27, 2021 450.43 459.31 449.80 458.77 822,932 +8.59(+1.91%)
Aug 26, 2021 449.22 451.93 446.49 450.18 781,398 +0.42(+0.09%)
Aug 25, 2021 448.12 453.08 447.87 449.76 778,326 +3.40(+0.76%)
Aug 24, 2021 447.64 449.01 445.59 446.36 569,190 +0.00(+0.00%)
Aug 23, 2021 438.64 446.95 438.64 446.36 746,504 +12.22(+2.82%)
Aug 20, 2021 432.05 434.90 428.96 434.13 615,493 +3.23(+0.75%)
Aug 19, 2021 424.72 433.26 421.42 430.90 744,586 +3.51(+0.82%)
Aug 18, 2021 432.52 435.17 426.83 427.39 643,221 -5.73(-1.32%)
Aug 17, 2021 438.00 438.00 429.07 433.12 633,353 -8.55(-1.94%)
Aug 16, 2021 441.64 442.81 437.97 441.67 391,518 -1.65(-0.37%)
Aug 13, 2021 439.54 443.39 439.16 443.32 362,809 +2.77(+0.63%)
Aug 12, 2021 443.87 443.87 436.90 440.55 524,096 -4.78(-1.07%)
Aug 11, 2021 448.08 448.70 440.11 445.33 443,837 -1.53(-0.34%)
Aug 10, 2021 452.79 453.56 443.60 446.86 1,239,353 -5.25(-1.16%)
Aug 09, 2021 455.48 455.75 450.20 452.11 364,812 -1.54(-0.34%)
Aug 06, 2021 453.24 455.93 452.46 453.65 422,009 -2.27(-0.50%)
Aug 05, 2021 458.04 459.12 453.33 455.92 486,093 +0.08(+0.02%)
Aug 04, 2021 452.12 458.04 451.45 455.84 556,553 +4.60(+1.02%)
Aug 03, 2021 448.83 451.25 443.58 451.25 605,435 +3.47(+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.