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 (%)
Apr 29, 2022	404.49	412.34	391.57	392.71	1,424,789	-17.53(-4.27%)
Apr 28, 2022	396.62	414.62	391.62	410.24	1,683,791	+21.43(+5.51%)
Apr 27, 2022	386.63	398.53	385.76	388.81	1,476,694	-2.14(-0.55%)
Apr 26, 2022	403.56	404.26	390.49	390.95	1,987,017	-18.14(-4.43%)
Apr 25, 2022	399.00	409.19	397.81	409.08	2,160,986	+6.80(+1.69%)
Apr 22, 2022	410.79	413.07	401.61	402.28	1,554,445	-9.15(-2.22%)
Apr 21, 2022	427.92	432.67	409.31	411.44	1,224,281	-11.28(-2.67%)
Apr 20, 2022	430.36	434.09	421.22	422.71	1,301,061	-0.94(-0.22%)
Apr 19, 2022	412.92	424.55	410.82	423.65	1,032,993	+9.08(+2.19%)
Apr 18, 2022	405.48	418.24	404.98	414.57	1,234,388	+7.06(+1.73%)
Apr 14, 2022	421.84	421.94	406.99	407.52	2,008,198	-11.59(-2.77%)
Apr 13, 2022	412.94	422.01	410.39	419.11	1,123,888	+8.83(+2.15%)
Apr 12, 2022	420.24	423.34	408.13	410.28	2,004,351	-1.25(-0.30%)
Apr 11, 2022	413.95	417.42	410.58	411.53	1,459,960	-8.63(-2.05%)
Apr 08, 2022	427.28	427.44	419.49	420.17	1,530,934	-10.69(-2.48%)
Apr 07, 2022	429.33	434.72	421.84	430.86	1,194,261	+0.94(+0.22%)
Apr 06, 2022	431.14	437.73	426.24	429.92	1,644,346	-10.96(-2.49%)
Apr 05, 2022	458.37	458.76	439.70	440.88	1,378,871	-21.27(-4.60%)
Apr 04, 2022	455.95	462.80	454.24	462.15	920,259	+7.39(+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.