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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 439.54 442.41 435.12 435.24 1,548,341 -0.18(-0.04%)
Sep 29, 2021 443.38 444.68 434.57 435.42 2,314,045 -6.98(-1.58%)
Sep 28, 2021 451.71 454.33 442.39 442.39 1,859,309 -18.01(-3.91%)
Sep 27, 2021 456.59 462.21 453.88 460.40 457,534 -1.12(-0.24%)
Sep 24, 2021 458.55 462.51 457.82 461.53 406,988 -0.53(-0.11%)
Sep 23, 2021 458.14 463.52 456.50 462.06 823,938 +6.08(+1.33%)
Sep 22, 2021 450.23 457.03 448.58 455.98 448,007 +9.27(+2.08%)
Sep 21, 2021 448.73 450.06 442.65 446.71 757,887 +1.31(+0.30%)
Sep 20, 2021 446.96 448.70 438.83 445.40 1,069,672 -11.31(-2.48%)
Sep 17, 2021 462.88 462.88 454.64 456.70 830,652 -7.40(-1.59%)
Sep 16, 2021 459.87 465.65 457.96 464.10 566,618 +0.89(+0.19%)
Sep 15, 2021 460.93 463.23 457.02 463.22 1,290,633 +2.65(+0.58%)
Sep 14, 2021 461.73 464.06 458.46 460.57 883,860 +0.02(+0.00%)
Sep 13, 2021 460.77 461.50 454.32 460.55 970,117 +4.37(+0.96%)
Sep 10, 2021 456.30 463.11 456.14 456.18 1,013,254 +3.59(+0.79%)
Sep 09, 2021 450.69 455.26 450.42 452.58 1,342,191 +1.59(+0.35%)
Sep 08, 2021 454.75 455.22 447.06 451.00 1,056,598 -5.85(-1.28%)
Sep 07, 2021 458.77 458.79 454.14 456.85 561,595 -1.69(-0.37%)
Sep 03, 2021 455.20 460.31 454.19 458.53 464,309 +3.41(+0.75%)
Sep 02, 2021 455.58 456.53 453.36 455.12 513,940 +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.