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

226.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 135.09 137.71 134.80 135.87 1,590,071 +0.46(+0.34%)
Feb 27, 2023 136.94 136.97 135.36 135.41 2,049,467 +0.71(+0.53%)
Feb 24, 2023 134.72 135.40 133.68 134.69 2,857,819 -2.46(-1.79%)
Feb 23, 2023 137.25 137.80 134.46 137.15 4,642,119 +4.37(+3.29%)
Feb 22, 2023 133.74 134.74 131.98 132.78 2,294,480 -0.64(-0.48%)
Feb 21, 2023 135.75 137.35 133.17 133.42 2,220,131 -4.47(-3.24%)
Feb 17, 2023 139.24 139.65 136.64 137.89 3,081,300 -2.18(-1.56%)
Feb 16, 2023 141.01 142.49 139.84 140.07 3,414,319 -3.52(-2.45%)
Feb 15, 2023 141.52 143.66 140.48 143.59 2,155,253 +0.58(+0.41%)
Feb 14, 2023 139.22 143.44 138.18 143.01 3,245,391 +2.55(+1.81%)
Feb 13, 2023 139.08 140.86 137.86 140.46 2,127,858 +2.04(+1.47%)
Feb 10, 2023 139.22 139.63 136.92 138.42 2,964,104 -2.24(-1.59%)
Feb 09, 2023 142.80 144.40 139.62 140.66 3,030,463 +0.36(+0.26%)
Feb 08, 2023 142.43 143.60 139.97 140.30 3,536,709 -3.08(-2.15%)
Feb 07, 2023 139.50 144.07 139.15 143.39 3,301,428 +4.42(+3.18%)
Feb 06, 2023 139.05 141.11 138.34 138.97 2,507,263 -2.29(-1.62%)
Feb 03, 2023 140.87 144.51 140.51 141.26 5,585,918 -2.81(-1.95%)
Feb 02, 2023 142.25 145.25 141.44 144.07 7,503,220 +3.26(+2.32%)
Feb 01, 2023 134.50 142.23 134.38 140.81 7,226,784 +6.98(+5.21%)
Jan 31, 2023 131.13 133.90 131.00 133.83 3,120,877 +2.45(+1.86%)
Jan 30, 2023 133.13 133.93 131.28 131.38 4,407,794 -3.58(-2.66%)
Jan 27, 2023 133.48 136.13 133.14 134.97 4,314,098 -0.86(-0.64%)
Jan 26, 2023 135.11 136.00 132.88 135.83 3,897,325 +2.25(+1.69%)
Jan 25, 2023 130.88 133.82 129.87 133.58 3,308,827 +0.36(+0.27%)
Jan 24, 2023 132.60 134.47 132.41 133.22 2,371,224 -1.01(-0.76%)
Jan 23, 2023 129.01 134.68 128.80 134.23 5,757,217 +6.42(+5.02%)
Jan 20, 2023 125.27 127.89 124.00 127.81 3,371,403 +3.88(+3.13%)
Jan 19, 2023 126.38 126.45 123.53 123.94 3,791,884 -3.58(-2.81%)
Jan 18, 2023 129.62 130.53 127.47 127.51 3,532,263 -0.67(-0.53%)
Jan 17, 2023 127.60 129.48 127.00 128.19 3,029,824 +0.15(+0.11%)
Jan 13, 2023 125.86 128.05 125.70 128.04 2,091,053 +0.53(+0.41%)
Jan 12, 2023 126.66 128.28 124.05 127.51 3,336,755 +1.53(+1.22%)
Jan 11, 2023 124.45 126.03 123.41 125.98 2,694,856 +1.61(+1.29%)
Jan 10, 2023 122.37 124.55 121.73 124.38 2,831,703 +1.59(+1.29%)
Jan 09, 2023 122.78 125.58 122.00 122.79 4,606,132 +2.22(+1.84%)
Jan 06, 2023 116.77 121.20 115.19 120.57 4,924,974 +5.36(+4.65%)
Jan 05, 2023 116.03 116.85 115.02 115.21 2,686,217 -1.98(-1.69%)
Jan 04, 2023 116.42 117.83 115.07 117.18 3,270,918 +2.94(+2.57%)
Jan 03, 2023 117.32 117.50 113.55 114.24 2,859,939 -1.12(-0.97%)
Dec 30, 2022 113.82 115.56 113.00 115.37 2,021,024 -0.11(-0.09%)
Dec 29, 2022 113.72 116.01 113.30 115.47 3,279,261 +3.57(+3.19%)
Dec 28, 2022 112.84 114.23 111.44 111.90 2,694,717 -1.67(-1.47%)
Dec 27, 2022 114.75 114.85 113.05 113.58 3,513,496 -2.09(-1.81%)
Dec 23, 2022 114.56 115.67 113.40 115.66 2,585,916 +0.10(+0.09%)
Dec 22, 2022 118.09 118.28 113.13 115.56 5,432,626 -4.87(-4.04%)
Dec 21, 2022 118.60 120.83 118.37 120.43 2,301,245 +2.65(+2.25%)
Dec 20, 2022 117.02 118.86 116.76 117.78 2,277,440 -0.72(-0.61%)
Dec 19, 2022 119.86 120.14 117.28 118.50 2,243,953 -1.49(-1.24%)
Dec 16, 2022 120.26 121.30 118.80 119.99 2,479,175 -0.92(-0.76%)
Dec 15, 2022 123.59 124.13 120.74 120.90 3,903,879 -5.34(-4.23%)
Dec 14, 2022 127.86 129.39 124.77 126.24 3,989,350 -1.92(-1.50%)
Dec 13, 2022 131.69 132.26 126.56 128.17 4,543,965 +1.93(+1.53%)
Dec 12, 2022 123.43 126.37 122.80 126.24 2,189,591 +2.20(+1.77%)
Dec 09, 2022 124.65 126.23 123.60 124.04 1,760,650 -1.16(-0.93%)
Dec 08, 2022 122.42 125.29 121.61 125.20 2,711,382 +3.52(+2.89%)
Dec 07, 2022 120.64 122.54 120.41 121.68 2,124,795 -0.26(-0.21%)
Dec 06, 2022 124.55 124.68 120.71 121.94 2,196,200 -2.62(-2.10%)
Dec 05, 2022 125.30 126.51 123.44 124.56 2,725,177 -1.60(-1.27%)
Dec 02, 2022 124.40 126.36 123.77 126.16 3,130,662 -1.44(-1.13%)
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.