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 (%)
Sep 29, 2023	477.34	479.06	470.78	472.24	936,991	+1.70(+0.36%)
Sep 28, 2023	461.02	475.50	459.12	470.53	1,228,299	+8.56(+1.85%)
Sep 27, 2023	461.69	465.46	455.11	461.98	911,468	+4.04(+0.88%)
Sep 26, 2023	462.61	463.79	455.90	457.94	785,351	-8.47(-1.82%)
Sep 25, 2023	460.85	466.60	462.51	466.41	532,759	+3.39(+0.73%)
Sep 22, 2023	463.57	467.64	461.20	463.02	803,877	+3.82(+0.83%)
Sep 21, 2023	462.25	465.19	458.99	459.19	850,000	-8.63(-1.85%)
Sep 20, 2023	477.80	479.81	467.67	467.83	712,447	-7.81(-1.64%)
Sep 19, 2023	478.25	478.51	473.10	475.64	521,306	-4.04(-0.84%)
Sep 18, 2023	474.38	481.44	473.42	479.68	577,991	+1.63(+0.34%)
Sep 15, 2023	489.34	489.34	475.63	478.05	973,346	-14.21(-2.89%)
Sep 14, 2023	493.50	494.32	487.60	492.26	678,437	+3.50(+0.72%)
Sep 13, 2023	486.13	493.70	485.61	488.76	982,025	+2.49(+0.51%)
Sep 12, 2023	487.19	494.56	485.92	486.27	577,258	-4.16(-0.85%)
Sep 11, 2023	496.87	496.96	483.81	490.43	477,422	-0.28(-0.06%)
Sep 08, 2023	492.22	495.79	488.66	490.71	447,502	-2.55(-0.52%)
Sep 07, 2023	493.23	494.67	487.04	493.26	1,300,926	-11.55(-2.29%)
Sep 06, 2023	507.07	510.43	499.14	504.81	673,796	-3.68(-0.72%)
Sep 05, 2023	506.86	512.48	504.14	508.49	627,824	-0.17(-0.03%)

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.