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 (%)
Nov 30, 2021 523.77 528.68 512.21 516.62 1,113,972 -9.22(-1.75%)
Nov 29, 2021 513.88 527.01 511.95 525.84 823,601 +19.46(+3.84%)
Nov 26, 2021 511.04 515.66 502.64 506.37 835,974 -14.50(-2.78%)
Nov 24, 2021 511.17 521.13 506.05 520.87 722,988 +5.66(+1.10%)
Nov 23, 2021 516.73 520.20 513.44 515.21 827,309 -2.08(-0.40%)
Nov 22, 2021 527.91 535.05 516.58 517.29 1,510,169 -7.60(-1.45%)
Nov 19, 2021 523.51 528.44 520.91 524.89 1,163,166 +1.46(+0.28%)
Nov 18, 2021 524.19 523.61 522.17 523.43 682,912 +8.61(+1.67%)
Nov 17, 2021 518.70 518.70 512.31 514.83 538,125 -3.61(-0.70%)
Nov 16, 2021 508.48 519.38 507.87 518.44 687,758 +7.65(+1.50%)
Nov 15, 2021 514.99 514.99 505.53 510.78 791,112 -0.38(-0.07%)
Nov 12, 2021 507.97 513.58 505.17 511.17 672,892 +4.95(+0.98%)
Nov 11, 2021 503.93 507.43 500.04 506.22 779,132 +10.48(+2.11%)
Nov 10, 2021 501.21 495.73 1,343,551 -15.06(-2.95%)
Nov 09, 2021 515.89 516.48 505.29 510.79 929,345 +0.00(+0.00%)
Nov 08, 2021 507.10 514.12 505.27 510.79 997,548 +6.81(+1.35%)
Nov 05, 2021 501.55 507.85 498.98 503.98 1,548,481 +5.53(+1.11%)
Nov 04, 2021 487.67 500.68 485.01 498.45 1,393,516 +16.22(+3.36%)
Nov 03, 2021 477.34 482.81 475.50 482.22 742,699 +5.50(+1.15%)
Nov 02, 2021 470.62 476.75 470.62 476.73 758,715 +5.86(+1.24%)
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.