Skip to main content

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 (%)
Apr 30, 2021 141.01 141.84 138.78 139.12 3,943,349 -3.99(-2.79%)
Apr 29, 2021 144.21 144.29 141.03 143.11 3,271,390 +0.92(+0.65%)
Apr 28, 2021 143.58 143.65 142.02 142.19 2,382,909 -2.19(-1.52%)
Apr 27, 2021 146.04 146.14 143.94 144.38 4,932,823 -1.09(-0.75%)
Apr 26, 2021 143.04 145.65 142.78 145.47 3,616,699 +2.62(+1.83%)
Apr 23, 2021 140.87 143.44 140.69 142.85 4,041,333 +2.56(+1.82%)
Apr 22, 2021 143.12 143.31 139.44 140.29 5,493,874 -3.12(-2.18%)
Apr 21, 2021 139.86 143.47 139.28 143.41 4,370,343 +3.67(+2.62%)
Apr 20, 2021 141.31 141.89 138.93 139.75 5,433,606 -2.02(-1.43%)
Apr 19, 2021 144.53 145.01 140.47 141.77 9,020,237 -3.83(-2.63%)
Apr 16, 2021 146.28 146.58 145.28 145.60 2,743,265 -0.69(-0.47%)
Apr 15, 2021 145.35 146.59 144.23 146.28 5,735,353 +2.41(+1.68%)
Apr 14, 2021 145.19 146.30 143.09 143.87 5,051,378 -1.60(-1.10%)
Apr 13, 2021 146.81 147.02 144.02 145.47 3,365,634 -0.23(-0.16%)
Apr 12, 2021 146.51 146.51 144.45 145.70 2,635,479 -1.58(-1.07%)
Apr 09, 2021 146.55 147.43 145.93 147.28 2,494,511 -0.46(-0.31%)
Apr 08, 2021 147.65 147.91 146.40 147.75 4,324,788 +1.66(+1.14%)
Apr 07, 2021 146.33 146.83 144.97 146.08 3,333,005 -0.09(-0.06%)
Apr 06, 2021 146.96 147.87 144.72 146.18 5,978,619 -1.65(-1.12%)
Apr 05, 2021 147.29 148.26 145.52 147.83 6,576,732 +2.92(+2.02%)
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.