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

218.45 -1.70 (-0.77%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 149.53 150.08 148.79 149.79 1,331,399 +0.12(+0.08%)
Jun 29, 2021 148.33 149.88 147.84 149.66 1,767,539 +1.16(+0.78%)
Jun 28, 2021 145.94 149.12 145.94 148.50 2,680,101 +3.46(+2.39%)
Jun 25, 2021 146.05 146.28 144.63 145.04 1,357,708 -0.40(-0.27%)
Jun 24, 2021 144.40 145.82 144.24 145.43 1,443,761 +2.43(+1.70%)
Jun 23, 2021 142.77 143.81 142.72 143.00 1,909,854 +0.59(+0.42%)
Jun 22, 2021 141.95 142.82 141.16 142.41 1,757,111 +0.67(+0.47%)
Jun 21, 2021 141.38 141.99 140.18 141.74 2,257,543 +0.52(+0.37%)
Jun 18, 2021 143.69 143.79 140.44 141.22 2,920,987 -3.46(-2.39%)
Jun 17, 2021 142.75 145.74 142.64 144.68 3,914,786 +1.54(+1.08%)
Jun 16, 2021 144.95 145.37 142.00 143.14 3,653,614 -1.25(-0.87%)
Jun 15, 2021 145.30 146.19 144.02 144.39 2,413,795 -1.30(-0.89%)
Jun 14, 2021 144.01 145.69 143.17 145.69 3,713,643 +2.04(+1.42%)
Jun 11, 2021 143.36 143.65 142.55 143.65 1,784,281 +0.72(+0.51%)
Jun 10, 2021 141.53 143.49 141.23 142.93 2,188,414 +1.51(+1.07%)
Jun 09, 2021 142.59 143.00 141.42 141.42 2,636,683 -0.70(-0.49%)
Jun 08, 2021 144.05 144.30 141.04 142.12 2,563,261 -0.82(-0.57%)
Jun 07, 2021 143.37 143.64 142.10 142.93 2,402,916 -1.12(-0.78%)
Jun 04, 2021 141.85 144.34 141.85 144.05 2,853,535 +3.41(+2.43%)
Jun 03, 2021 141.49 142.11 139.98 140.64 3,283,205 -2.46(-1.72%)
Jun 02, 2021 142.12 143.68 141.67 143.10 2,164,540 +0.87(+0.61%)
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.