Indicators

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

216.90 +4.49 (+2.11%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	447.35	469.74		469.03	2,673,362	+23.91(+5.37%)
Jan 28, 2022	436.39	445.12	423.85	445.12	2,444,175	+8.37(+1.92%)
Jan 27, 2022	461.61	462.17	435.28	436.75	2,863,462	-20.35(-4.45%)
Jan 26, 2022	462.82	476.17	450.18	457.10	2,896,482	+6.92(+1.54%)
Jan 25, 2022	455.61	459.43	447.59	450.18	3,632,794	-17.45(-3.73%)
Jan 24, 2022	452.68	468.50	437.20	467.63	5,270,421	+5.28(+1.14%)
Jan 21, 2022	466.89	480.16	461.32	462.35	4,752,228	-7.82(-1.66%)
Jan 20, 2022	489.14	493.02	469.55	470.17	2,843,358	-15.22(-3.14%)
Jan 19, 2022	504.17	507.27	485.05	485.39	3,376,953	-14.71(-2.94%)
Jan 18, 2022	515.14	515.21	499.01	500.11	2,619,035	-23.40(-4.47%)
Jan 14, 2022				523.51	0	+12.24(+2.39%)
Jan 13, 2022	531.49	535.92	509.97	511.27	1,113,639	-12.22(-2.33%)
Jan 12, 2022	524.69	528.31	518.27	523.49	1,216,477	+3.81(+0.73%)
Jan 11, 2022	508.36	520.28	504.61	519.67	1,068,399	+9.60(+1.88%)
Jan 10, 2022	503.58	511.18	493.02	510.07	1,831,005	+0.19(+0.04%)
Jan 07, 2022	524.61	526.53	508.30	509.89	778,500	-15.23(-2.90%)
Jan 06, 2022	520.99	526.93	515.35	525.12	999,505	+4.05(+0.78%)
Jan 05, 2022	535.26	539.86	520.60	521.07	1,275,803	-18.32(-3.40%)
Jan 04, 2022	543.46	546.85	526.40	539.39	1,194,187	-1.66(-0.31%)

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.