Indicators

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

252.04 -0.91 (-0.36%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	403.97	411.81	391.07	392.21	1,426,607	-17.51(-4.27%)
Apr 28, 2022	396.11	414.09	391.12	409.72	1,685,940	+21.40(+5.51%)
Apr 27, 2022	386.14	398.02	385.27	388.31	1,478,579	-2.13(-0.55%)
Apr 26, 2022	403.04	403.75	389.99	390.45	1,989,553	-18.11(-4.43%)
Apr 25, 2022	398.49	408.67	397.30	408.56	2,163,744	+6.79(+1.69%)
Apr 22, 2022	410.26	412.55	401.10	401.77	1,556,429	-9.14(-2.22%)
Apr 21, 2022	427.37	432.12	408.79	410.91	1,225,843	-11.26(-2.67%)
Apr 20, 2022	429.81	433.54	420.69	422.18	1,302,721	-0.94(-0.22%)
Apr 19, 2022	412.39	424.00	410.29	423.11	1,034,312	+9.07(+2.19%)
Apr 18, 2022	404.96	417.70	404.46	414.04	1,235,964	+7.05(+1.73%)
Apr 14, 2022	421.30	421.40	406.47	407.00	2,010,761	-11.58(-2.77%)
Apr 13, 2022	412.41	421.47	409.86	418.57	1,125,323	+8.82(+2.15%)
Apr 12, 2022	419.70	422.80	407.61	409.76	2,006,909	-1.25(-0.30%)
Apr 11, 2022	413.43	416.89	410.06	411.01	1,461,824	-8.62(-2.05%)
Apr 08, 2022	426.74	426.89	418.95	419.63	1,532,888	-10.68(-2.48%)
Apr 07, 2022	428.78	434.16	421.30	430.31	1,195,786	+0.94(+0.22%)
Apr 06, 2022	430.59	437.17	425.70	429.37	1,646,445	-10.95(-2.49%)
Apr 05, 2022	457.79	458.18	439.14	440.32	1,380,630	-21.25(-4.60%)
Apr 04, 2022	455.37	462.21	453.66	461.56	921,434	+7.38(+1.62%)

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.