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

337.24 -12.37 (-3.54%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 343.79 345.65 332.88 337.24 1,291,904 -12.37(-3.54%)
Jun 30, 2022 349.28 356.58 344.10 349.61 1,095,009 -4.64(-1.31%)
Jun 29, 2022 357.84 358.26 349.85 354.25 1,130,315 -8.56(-2.36%)
Jun 28, 2022 374.08 378.44 362.24 362.81 1,016,903 -9.07(-2.44%)
Jun 27, 2022 376.27 377.20 369.02 371.88 832,514 -1.02(-0.27%)
Jun 24, 2022 362.67 372.90 361.88 372.90 1,261,391 +15.82(+4.43%)
Jun 23, 2022 361.65 361.96 351.46 357.08 726,222 -2.44(-0.68%)
Jun 22, 2022 357.05 364.66 356.52 359.52 1,368,639 -3.79(-1.04%)
Jun 21, 2022 361.51 368.76 361.25 363.31 941,485 +9.27(+2.62%)
Jun 17, 2022 353.40 356.60 345.92 354.04 1,133,481 +1.43(+0.41%)
Jun 16, 2022 364.26 364.63 348.17 352.61 1,307,104 -22.61(-6.03%)
Jun 15, 2022 373.23 381.82 366.81 375.22 1,270,111 +6.34(+1.72%)
Jun 14, 2022 370.87 372.52 364.55 368.88 943,750 +2.04(+0.56%)
Jun 13, 2022 375.00 379.93 365.43 366.84 1,347,373 -22.46(-5.77%)
Jun 10, 2022 397.00 400.43 388.49 389.30 1,199,796 -14.34(-3.55%)
Jun 09, 2022 411.85 419.03 403.63 403.64 838,663 -12.42(-2.99%)
Jun 08, 2022 422.78 424.50 412.92 416.06 1,132,019 -9.05(-2.13%)
Jun 07, 2022 416.73 426.31 413.52 425.11 622,223 +3.37(+0.80%)
Jun 06, 2022 429.86 431.28 418.94 421.74 747,219 +0.73(+0.17%)
Jun 03, 2022 424.59 426.99 419.06 421.01 688,565 -12.98(-2.99%)
Jun 02, 2022 417.92 434.42 417.11 433.99 668,620 +14.61(+3.48%)
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.