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

453.20 USD +9.06 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 379.18 379.18 379.18 386,595 +1.20(+0.32%)
Dec 30, 2020 373.81 378.61 373.46 377.98 386,595 +6.23(+1.68%)
Dec 29, 2020 374.63 374.63 367.63 371.75 444,920 -0.96(-0.26%)
Dec 28, 2020 377.50 377.70 372.16 372.71 369,487 -0.41(-0.11%)
Dec 24, 2020 371.79 373.29 370.67 373.12 191,400 +3.30(+0.89%)
Dec 23, 2020 373.23 373.85 369.50 369.82 418,156 -2.80(-0.75%)
Dec 22, 2020 373.26 373.50 369.51 372.62 222,863 -0.55(-0.15%)
Dec 21, 2020 370.10 373.49 366.97 373.17 599,340 -1.67(-0.45%)
Dec 18, 2020 377.58 378.28 372.89 374.84 386,700 -2.24(-0.59%)
Dec 17, 2020 378.86 378.86 375.43 377.08 411,962 +0.69(+0.18%)
Dec 16, 2020 377.94 377.94 373.41 376.39 447,542 +0.22(+0.06%)
Dec 15, 2020 376.00 377.42 373.53 376.17 368,653 +5.17(+1.39%)
Dec 14, 2020 370.32 373.24 369.50 371.00 437,289 +3.35(+0.91%)
Dec 11, 2020 368.63 370.23 363.61 367.65 535,500 -3.61(-0.97%)
Dec 10, 2020 368.60 374.45 367.36 371.26 655,015 -0.52(-0.14%)
Dec 09, 2020 381.11 383.65 369.52 371.78 649,917 -10.78(-2.82%)
Dec 08, 2020 381.06 384.05 379.19 382.56 401,034 +1.23(+0.32%)
Dec 07, 2020 381.56 381.60 377.70 381.33 551,942 +1.92(+0.51%)
Dec 04, 2020 371.00 379.64 370.41 379.41 541,400 +10.07(+2.73%)
Dec 03, 2020 371.00 373.17 368.84 369.34 363,749 +0.48(+0.13%)
Dec 02, 2020 366.75 370.68 366.38 368.86 713,733 +1.08(+0.29%)
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.