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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 151.03 158.59 158.35 7,918,630 +8.07(+5.37%)
Jan 28, 2022 147.33 150.28 143.09 150.28 7,239,767 +2.83(+1.92%)
Jan 27, 2022 155.84 156.03 146.95 147.45 8,481,718 -6.87(-4.45%)
Jan 26, 2022 156.25 160.76 151.98 154.32 8,579,522 +2.34(+1.54%)
Jan 25, 2022 153.81 155.11 151.11 151.98 10,760,515 -5.89(-3.73%)
Jan 24, 2022 152.83 158.17 147.60 157.87 15,611,248 +1.78(+1.14%)
Jan 21, 2022 157.62 162.10 155.74 156.09 14,076,334 -2.64(-1.66%)
Jan 20, 2022 165.14 166.45 158.52 158.73 8,422,166 -5.14(-3.14%)
Jan 19, 2022 170.21 171.26 163.75 163.87 10,002,703 -4.97(-2.94%)
Jan 18, 2022 173.91 173.94 168.47 168.84 7,757,711 -7.90(-4.47%)
Jan 14, 2022 176.74 0 +4.13(+2.39%)
Jan 13, 2022 179.43 180.93 172.17 172.61 3,298,653 -4.12(-2.33%)
Jan 12, 2022 177.14 178.36 174.97 176.73 3,603,266 +1.29(+0.73%)
Jan 11, 2022 171.63 175.65 170.36 175.44 3,164,653 +3.24(+1.88%)
Jan 10, 2022 170.01 172.58 166.45 172.20 5,423,529 +0.06(+0.04%)
Jan 07, 2022 177.11 177.76 171.60 172.14 2,305,958 -5.14(-2.90%)
Jan 06, 2022 175.89 177.89 173.98 177.28 2,960,584 +1.37(+0.78%)
Jan 05, 2022 180.71 182.26 175.76 175.91 3,778,992 -6.19(-3.40%)
Jan 04, 2022 183.47 184.62 177.72 182.10 3,537,240 -0.56(-0.31%)
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.