Indicators

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

250.23 +6.86 (+2.82%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	404.06	411.90	391.16	392.29	1,426,305	-17.51(-4.27%)
Apr 28, 2022	396.20	414.18	391.21	409.80	1,685,582	+21.41(+5.51%)
Apr 27, 2022	386.22	398.11	385.35	388.40	1,478,265	-2.13(-0.55%)
Apr 26, 2022	403.13	403.83	390.07	390.53	1,989,131	-18.12(-4.43%)
Apr 25, 2022	398.58	408.76	397.38	408.65	2,163,285	+6.79(+1.69%)
Apr 22, 2022	410.35	412.63	401.18	401.86	1,556,098	-9.14(-2.22%)
Apr 21, 2022	427.46	432.21	408.87	411.00	1,225,583	-11.27(-2.67%)
Apr 20, 2022	429.90	433.63	420.78	422.26	1,302,445	-0.94(-0.22%)
Apr 19, 2022	412.48	424.10	410.38	423.20	1,034,092	+9.07(+2.19%)
Apr 18, 2022	405.05	417.79	404.55	414.13	1,235,701	+7.05(+1.73%)
Apr 14, 2022	421.39	421.49	406.55	407.08	2,010,335	-11.58(-2.77%)
Apr 13, 2022	412.50	421.56	409.95	418.66	1,125,084	+8.82(+2.15%)
Apr 12, 2022	419.79	422.89	407.70	409.84	2,006,483	-1.25(-0.30%)
Apr 11, 2022	413.51	416.98	410.15	411.10	1,461,513	-8.62(-2.05%)
Apr 08, 2022	426.83	426.98	419.04	419.72	1,532,563	-10.68(-2.48%)
Apr 07, 2022	428.87	434.25	421.39	430.40	1,195,532	+0.94(+0.22%)
Apr 06, 2022	430.68	437.26	425.79	429.46	1,646,095	-10.95(-2.49%)
Apr 05, 2022	457.88	458.27	439.24	440.41	1,380,337	-21.25(-4.60%)
Apr 04, 2022	455.47	462.31	453.75	461.66	921,238	+7.38(+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.