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

225.44 -0.24 (-0.11%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 439.64 442.51 435.21 435.33 1,548,013 -0.18(-0.04%)
Sep 29, 2021 443.48 444.77 434.66 435.51 2,313,554 -6.98(-1.58%)
Sep 28, 2021 451.80 454.43 442.49 442.49 1,858,914 -18.01(-3.91%)
Sep 27, 2021 456.69 462.31 453.98 460.50 457,437 -1.12(-0.24%)
Sep 24, 2021 458.65 462.61 457.92 461.62 406,902 -0.53(-0.11%)
Sep 23, 2021 458.24 463.62 456.60 462.16 823,763 +6.08(+1.33%)
Sep 22, 2021 450.32 457.13 448.68 456.08 447,912 +9.27(+2.08%)
Sep 21, 2021 448.82 450.16 442.74 446.81 757,726 +1.31(+0.30%)
Sep 20, 2021 447.06 448.79 438.93 445.49 1,069,445 -11.31(-2.48%)
Sep 17, 2021 462.97 462.97 454.73 456.80 830,476 -7.40(-1.59%)
Sep 16, 2021 459.96 465.75 458.06 464.20 566,498 +0.89(+0.19%)
Sep 15, 2021 461.03 463.32 457.12 463.31 1,290,360 +2.65(+0.58%)
Sep 14, 2021 461.82 464.16 458.56 460.67 883,672 +0.02(+0.00%)
Sep 13, 2021 460.87 461.60 454.41 460.65 969,911 +4.37(+0.96%)
Sep 10, 2021 456.40 463.21 456.23 456.27 1,013,039 +3.59(+0.79%)
Sep 09, 2021 450.79 455.36 450.52 452.68 1,341,907 +1.59(+0.35%)
Sep 08, 2021 454.85 455.32 447.16 451.09 1,056,373 -5.85(-1.28%)
Sep 07, 2021 458.86 458.88 454.24 456.94 561,475 -1.69(-0.37%)
Sep 03, 2021 455.30 460.41 454.29 458.63 464,210 +3.41(+0.75%)
Sep 02, 2021 455.68 456.62 453.46 455.22 513,831 +1.69(+0.37%)
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.