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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 151.02 158.58 158.34 7,919,190 +8.07(+5.37%)
Jan 28, 2022 147.32 150.26 143.08 150.26 7,240,279 +2.83(+1.92%)
Jan 27, 2022 155.83 156.02 146.94 147.44 8,482,317 -6.87(-4.45%)
Jan 26, 2022 156.24 160.75 151.97 154.31 8,580,128 +2.34(+1.54%)
Jan 25, 2022 153.80 155.09 151.10 151.97 10,761,275 -5.89(-3.73%)
Jan 24, 2022 152.82 158.16 147.59 157.86 15,612,352 +1.78(+1.14%)
Jan 21, 2022 157.61 162.09 155.73 156.08 14,077,329 -2.64(-1.66%)
Jan 20, 2022 165.12 166.44 158.51 158.72 8,422,762 -5.14(-3.14%)
Jan 19, 2022 170.20 171.24 163.74 163.86 10,003,410 -4.97(-2.94%)
Jan 18, 2022 173.90 173.93 168.46 168.83 7,758,259 -7.90(-4.47%)
Jan 14, 2022 176.72 0 +4.13(+2.39%)
Jan 13, 2022 179.42 180.92 172.16 172.59 3,298,886 -4.12(-2.33%)
Jan 12, 2022 177.12 178.35 174.96 176.72 3,603,520 +1.29(+0.73%)
Jan 11, 2022 171.61 175.64 170.34 175.43 3,164,876 +3.24(+1.88%)
Jan 10, 2022 170.00 172.56 166.44 172.19 5,423,912 +0.06(+0.04%)
Jan 07, 2022 177.10 177.75 171.59 172.13 2,306,121 -5.14(-2.90%)
Jan 06, 2022 175.88 177.88 173.97 177.27 2,960,794 +1.37(+0.78%)
Jan 05, 2022 180.69 182.25 175.75 175.90 3,779,259 -6.19(-3.40%)
Jan 04, 2022 183.46 184.60 177.70 182.09 3,537,490 -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.