Indicators

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

215.31 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	447.26	469.64		468.93	2,673,929	+23.90(+5.37%)
Jan 28, 2022	436.30	445.03	423.75	445.03	2,444,693	+8.37(+1.92%)
Jan 27, 2022	461.52	462.07	435.19	436.65	2,864,070	-20.34(-4.45%)
Jan 26, 2022	462.72	476.07	450.08	457.00	2,897,096	+6.91(+1.54%)
Jan 25, 2022	455.51	459.33	447.49	450.08	3,633,564	-17.45(-3.73%)
Jan 24, 2022	452.59	468.40	437.11	467.53	5,271,540	+5.28(+1.14%)
Jan 21, 2022	466.79	480.06	461.22	462.25	4,753,236	-7.82(-1.66%)
Jan 20, 2022	489.04	492.92	469.45	470.07	2,843,961	-15.22(-3.14%)
Jan 19, 2022	504.06	507.16	484.94	485.29	3,377,670	-14.71(-2.94%)
Jan 18, 2022	515.03	515.10	498.91	500.00	2,619,590	-23.39(-4.47%)
Jan 14, 2022				523.39	0	+12.23(+2.39%)
Jan 13, 2022	531.38	535.81	509.86	511.16	1,113,875	-12.22(-2.33%)
Jan 12, 2022	524.58	528.20	518.16	523.38	1,216,735	+3.81(+0.73%)
Jan 11, 2022	508.25	520.17	504.50	519.56	1,068,626	+9.59(+1.88%)
Jan 10, 2022	503.47	511.07	492.92	509.97	1,831,394	+0.19(+0.04%)
Jan 07, 2022	524.50	526.42	508.19	509.78	778,666	-15.23(-2.90%)
Jan 06, 2022	520.88	526.82	515.24	525.01	999,717	+4.05(+0.78%)
Jan 05, 2022	535.15	539.75	520.49	520.96	1,276,074	-18.32(-3.40%)
Jan 04, 2022	543.35	546.73	526.29	539.28	1,194,440	-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.