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

372.90 +15.82 (+4.43%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 362.67 372.90 361.88 372.90 1,261,391 +15.82(+4.43%)
Jun 23, 2022 361.65 361.96 351.46 357.08 726,222 -2.44(-0.68%)
Jun 22, 2022 357.05 364.66 356.52 359.52 1,368,639 -3.79(-1.04%)
Jun 21, 2022 361.51 368.76 361.25 363.31 941,485 +9.27(+2.62%)
Jun 17, 2022 353.40 356.60 345.92 354.04 1,133,481 +1.43(+0.41%)
Jun 16, 2022 364.26 364.63 348.17 352.61 1,307,104 -22.61(-6.03%)
Jun 15, 2022 373.23 381.82 366.81 375.22 1,270,111 +6.34(+1.72%)
Jun 14, 2022 370.87 372.52 364.55 368.88 943,750 +2.04(+0.56%)
Jun 13, 2022 375.00 379.93 365.43 366.84 1,347,373 -22.46(-5.77%)
Jun 10, 2022 397.00 400.43 388.49 389.30 1,199,796 -14.34(-3.55%)
Jun 09, 2022 411.85 419.03 403.63 403.64 838,663 -12.42(-2.99%)
Jun 08, 2022 422.78 424.50 412.92 416.06 1,132,019 -9.05(-2.13%)
Jun 07, 2022 416.73 426.31 413.52 425.11 622,223 +3.37(+0.80%)
Jun 06, 2022 429.86 431.28 418.94 421.74 747,219 +0.73(+0.17%)
Jun 03, 2022 424.59 426.99 419.06 421.01 688,565 -12.98(-2.99%)
Jun 02, 2022 417.92 434.42 417.11 433.99 668,620 +14.61(+3.48%)
Jun 01, 2022 428.31 430.47 413.58 419.38 825,200 -6.76(-1.59%)
May 31, 2022 427.60 429.92 419.60 426.14 935,523 -2.20(-0.51%)
May 27, 2022 417.91 429.05 417.91 428.34 1,055,237 +16.92(+4.11%)
May 26, 2022 392.24 413.26 391.61 411.42 988,633 +15.47(+3.91%)
May 25, 2022 386.32 399.67 385.96 395.95 836,667 +7.00(+1.80%)
May 24, 2022 392.26 393.57 384.52 388.95 955,164 -9.71(-2.44%)
May 23, 2022 393.87 399.72 390.83 398.66 1,211,710 +1.71(+0.43%)
May 20, 2022 404.98 405.01 379.17 396.95 1,354,661 -0.21(-0.05%)
May 19, 2022 397.63 407.36 393.70 397.16 1,098,586 -2.42(-0.61%)
May 18, 2022 413.84 419.59 397.88 399.58 1,191,104 -21.21(-5.04%)
May 17, 2022 411.77 421.87 410.22 420.79 1,063,918 +19.49(+4.86%)
May 16, 2022 403.36 407.62 399.78 401.30 790,052 -6.20(-1.52%)
May 13, 2022 394.51 410.35 392.42 407.50 1,574,816 +19.79(+5.10%)
May 12, 2022 380.61 390.94 377.33 387.71 1,781,194 +2.34(+0.61%)
May 11, 2022 393.71 402.98 384.25 385.37 1,678,118 -11.73(-2.95%)
May 10, 2022 399.99 404.44 388.43 397.10 1,491,390 +8.83(+2.27%)
May 09, 2022 400.26 405.14 385.99 388.27 1,686,070 -20.83(-5.09%)
May 06, 2022 409.00 418.21 401.38 409.10 1,316,802 -3.67(-0.89%)
May 05, 2022 426.01 426.65 406.63 412.77 1,532,129 -21.02(-4.84%)
May 04, 2022 420.69 434.51 407.70 433.79 1,419,416 +16.20(+3.88%)
May 03, 2022 413.06 420.87 410.19 417.59 766,174 +3.43(+0.83%)
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.