Skip to main content

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, 2023 435.03 441.74 434.32 441.08 722,868 +2.72(+0.62%)
Mar 30, 2023 436.72 441.23 435.26 438.36 874,436 +7.10(+1.65%)
Mar 29, 2023 424.80 434.26 424.01 431.26 1,055,161 +13.43(+3.21%)
Mar 28, 2023 420.01 420.36 411.46 417.83 919,947 -3.16(-0.75%)
Mar 27, 2023 427.52 428.83 419.50 420.98 606,978 -5.00(-1.17%)
Mar 24, 2023 429.99 431.16 421.67 425.98 1,049,519 -7.52(-1.73%)
Mar 23, 2023 429.33 439.31 425.93 433.50 1,357,371 +11.50(+2.72%)
Mar 22, 2023 426.25 437.58 421.89 422.00 1,115,334 -4.24(-0.99%)
Mar 21, 2023 428.86 433.37 419.91 426.24 976,193 +0.84(+0.20%)
Mar 20, 2023 421.76 426.76 418.28 425.40 725,814 +4.45(+1.06%)
Mar 17, 2023 424.38 427.66 418.65 420.94 952,876 -2.62(-0.62%)
Mar 16, 2023 405.86 424.49 404.09 423.56 1,293,390 +15.92(+3.91%)
Mar 15, 2023 406.56 408.58 399.03 407.64 1,188,077 -4.81(-1.17%)
Mar 14, 2023 407.72 415.01 405.79 412.45 923,101 +11.72(+2.92%)
Mar 13, 2023 396.44 405.67 392.29 400.74 1,182,432 +0.12(+0.03%)
Mar 10, 2023 410.71 411.77 398.72 400.62 1,118,758 -7.90(-1.93%)
Mar 09, 2023 416.26 422.71 407.89 408.52 1,309,867 -8.28(-1.99%)
Mar 08, 2023 407.63 417.25 407.63 416.80 703,665 +10.80(+2.66%)
Mar 07, 2023 410.76 412.50 404.37 406.00 639,565 -4.32(-1.05%)
Mar 06, 2023 416.31 419.89 409.35 410.33 733,188 -4.83(-1.16%)
Mar 03, 2023 408.76 415.61 405.69 415.15 811,707 +6.30(+1.54%)
Mar 02, 2023 399.30 410.80 396.20 408.85 1,047,188 +3.24(+0.80%)
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.