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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 148.61 149.58 147.12 147.16 4,579,481 -0.06(-0.04%)
Sep 29, 2021 149.91 150.35 146.93 147.22 6,844,176 -2.36(-1.58%)
Sep 28, 2021 152.72 153.61 149.58 149.58 5,499,218 -6.09(-3.91%)
Sep 27, 2021 154.37 156.28 153.46 155.66 1,353,235 -0.38(-0.24%)
Sep 24, 2021 155.04 156.38 154.79 156.04 1,203,736 -0.43(-0.28%)
Sep 23, 2021 155.15 156.97 154.60 156.48 2,432,972 +2.06(+1.33%)
Sep 22, 2021 152.47 154.78 151.91 154.42 1,322,902 +3.14(+2.07%)
Sep 21, 2021 151.96 152.41 149.91 151.28 2,237,933 +0.44(+0.30%)
Sep 20, 2021 151.37 151.95 148.61 150.84 3,158,592 -3.83(-2.48%)
Sep 17, 2021 156.75 156.75 153.97 154.66 2,452,798 -2.51(-1.60%)
Sep 16, 2021 155.74 157.69 155.09 157.17 1,673,144 +0.30(+0.19%)
Sep 15, 2021 156.10 156.87 154.77 156.87 3,811,058 +0.90(+0.58%)
Sep 14, 2021 156.37 157.16 155.26 155.97 2,609,914 +0.01(+0.00%)
Sep 13, 2021 156.04 156.29 153.86 155.97 2,864,618 +1.48(+0.96%)
Sep 10, 2021 154.53 156.83 154.47 154.49 2,991,996 +1.22(+0.79%)
Sep 09, 2021 152.63 154.18 152.54 153.27 3,963,301 +0.54(+0.35%)
Sep 08, 2021 154.00 154.16 151.40 152.73 3,119,983 -1.98(-1.28%)
Sep 07, 2021 155.36 155.37 153.80 154.71 1,658,310 -0.57(-0.37%)
Sep 03, 2021 154.16 155.89 153.81 155.28 1,371,038 +1.15(+0.75%)
Sep 02, 2021 154.28 154.60 153.53 154.13 1,517,593 +0.57(+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.