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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 406.35 415.50 405.55 412.38 2,044,750 +9.83(+2.44%)
Mar 30, 2021 400.33 403.39 397.79 402.55 1,460,498 -0.96(-0.24%)
Mar 29, 2021 405.96 407.52 398.68 403.51 2,241,326 -6.28(-1.53%)
Mar 26, 2021 390.82 410.54 390.55 409.79 2,225,545 +19.28(+4.94%)
Mar 25, 2021 384.08 392.41 380.12 390.51 1,911,466 +0.41(+0.11%)
Mar 24, 2021 402.11 403.74 389.92 390.10 2,266,794 -5.43(-1.37%)
Mar 23, 2021 407.78 408.50 393.70 395.53 1,935,999 -10.68(-2.63%)
Mar 22, 2021 402.67 410.96 401.15 406.21 1,074,618 +8.42(+2.12%)
Mar 19, 2021 393.72 401.30 388.70 397.79 2,271,045 +4.85(+1.24%)
Mar 18, 2021 404.20 404.99 392.48 392.94 2,077,489 -16.96(-4.14%)
Mar 17, 2021 399.21 413.11 396.18 409.89 1,981,877 +5.10(+1.26%)
Mar 16, 2021 404.36 411.23 402.44 404.80 2,329,117 +5.16(+1.29%)
Mar 15, 2021 393.48 400.18 390.62 399.63 1,337,355 +8.25(+2.11%)
Mar 12, 2021 388.31 392.10 385.52 391.38 1,082,730 -4.18(-1.06%)
Mar 11, 2021 390.87 397.81 388.81 395.56 1,265,733 +15.98(+4.21%)
Mar 10, 2021 393.55 393.67 379.58 379.58 1,396,036 -7.30(-1.89%)
Mar 09, 2021 377.44 389.48 376.32 386.88 1,417,684 +22.63(+6.21%)
Mar 08, 2021 384.53 386.09 364.10 364.25 2,521,401 -20.77(-5.40%)
Mar 05, 2021 382.41 386.32 364.58 385.02 2,165,975 +11.21(+3.00%)
Mar 04, 2021 391.44 393.29 368.27 373.81 2,481,121 -18.90(-4.81%)
Mar 03, 2021 405.54 406.41 389.03 392.71 1,514,480 -12.40(-3.06%)
Mar 02, 2021 419.32 419.32 404.65 405.11 1,088,968 -12.52(-3.00%)
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.