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

399.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 457.31 480.20 479.47 2,615,146 +24.44(+5.37%)
Jan 28, 2022 446.11 455.03 433.28 455.03 2,390,950 +8.56(+1.92%)
Jan 27, 2022 471.89 472.46 444.97 446.47 2,801,107 -20.80(-4.45%)
Jan 26, 2022 473.12 486.77 460.20 467.27 2,833,407 +7.07(+1.54%)
Jan 25, 2022 465.75 469.66 457.55 460.20 3,553,685 -17.84(-3.73%)
Jan 24, 2022 462.76 478.93 446.93 478.04 5,155,651 +5.40(+1.14%)
Jan 21, 2022 477.28 490.85 471.59 472.64 4,648,742 -8.00(-1.66%)
Jan 20, 2022 500.03 504.00 480.00 480.64 2,781,440 -15.56(-3.14%)
Jan 19, 2022 515.39 518.56 495.85 496.20 3,303,416 -15.04(-2.94%)
Jan 18, 2022 526.61 526.68 510.12 511.24 2,562,002 -23.92(-4.47%)
Jan 14, 2022 535.16 0 +12.51(+2.39%)
Jan 13, 2022 543.32 547.85 521.32 522.65 1,089,388 -12.49(-2.33%)
Jan 12, 2022 536.37 540.07 529.81 535.14 1,189,987 +3.90(+0.73%)
Jan 11, 2022 519.68 531.86 515.84 531.24 1,045,134 +9.81(+1.88%)
Jan 10, 2022 514.79 522.56 504.00 521.43 1,791,133 +0.19(+0.04%)
Jan 07, 2022 536.29 538.25 519.61 521.24 761,548 -15.57(-2.90%)
Jan 06, 2022 532.59 538.66 526.82 536.81 977,740 +4.14(+0.78%)
Jan 05, 2022 547.18 551.88 532.19 532.67 1,248,021 -18.73(-3.40%)
Jan 04, 2022 555.56 559.02 538.12 551.40 1,168,182 -1.70(-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.