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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 131.71 135.05 131.26 134.67 3,872,431 +1.03(+0.77%)
Jul 28, 2022 132.31 133.93 129.43 133.65 3,559,210 +1.63(+1.23%)
Jul 27, 2022 128.51 133.08 128.12 132.02 3,239,465 +5.78(+4.58%)
Jul 26, 2022 127.53 128.17 125.77 126.24 2,528,899 -2.14(-1.67%)
Jul 25, 2022 128.21 128.48 126.24 128.38 2,886,550 -0.82(-0.63%)
Jul 22, 2022 132.04 132.09 128.03 129.20 4,585,943 -3.26(-2.46%)
Jul 21, 2022 131.01 132.55 129.14 132.46 2,773,565 +2.13(+1.63%)
Jul 20, 2022 126.90 130.95 126.12 130.33 4,884,788 +3.24(+2.55%)
Jul 19, 2022 123.65 127.78 123.29 127.09 3,141,358 +5.37(+4.41%)
Jul 18, 2022 124.14 125.09 120.95 121.73 2,980,363 -0.39(-0.32%)
Jul 15, 2022 121.09 122.31 119.19 122.12 3,008,852 +2.85(+2.39%)
Jul 14, 2022 116.48 119.78 114.78 119.27 3,211,186 +2.48(+2.12%)
Jul 13, 2022 113.77 117.73 113.54 116.79 3,591,409 +0.66(+0.56%)
Jul 12, 2022 116.57 117.42 115.29 116.14 4,530,826 +0.32(+0.28%)
Jul 11, 2022 116.75 117.33 115.06 115.81 2,509,941 -2.73(-2.30%)
Jul 08, 2022 116.28 119.36 115.92 118.55 2,352,978 +0.56(+0.48%)
Jul 07, 2022 115.58 118.58 115.58 117.98 2,888,970 +5.05(+4.48%)
Jul 06, 2022 112.49 114.25 111.26 112.93 2,692,313 +0.55(+0.49%)
Jul 05, 2022 108.68 112.38 108.02 112.38 3,417,564 +0.88(+0.79%)
Jul 01, 2022 113.67 114.28 110.06 111.50 3,907,443 -4.09(-3.54%)
Jun 30, 2022 115.48 117.89 113.77 115.59 3,311,922 -1.53(-1.31%)
Jun 29, 2022 118.31 118.45 115.67 117.12 3,418,707 -2.83(-2.36%)
Jun 28, 2022 123.68 125.12 119.77 119.95 3,075,685 -3.00(-2.44%)
Jun 27, 2022 124.41 124.71 122.01 122.95 2,517,990 -0.34(-0.27%)
Jun 24, 2022 119.91 123.29 119.65 123.29 3,815,154 +5.23(+4.43%)
Jun 23, 2022 119.57 119.67 116.20 118.06 2,196,503 -0.81(-0.68%)
Jun 22, 2022 118.05 120.57 117.88 118.87 4,139,533 -1.25(-1.04%)
Jun 21, 2022 119.53 121.92 119.44 120.12 2,847,579 +3.06(+2.62%)
Jun 17, 2022 116.84 117.90 114.37 117.06 3,428,283 +0.47(+0.41%)
Jun 16, 2022 120.43 120.56 115.11 116.58 3,953,416 -7.48(-6.03%)
Jun 15, 2022 123.40 126.24 121.28 124.06 3,841,529 +2.10(+1.72%)
Jun 14, 2022 122.62 123.17 120.53 121.96 2,854,430 +0.67(+0.56%)
Jun 13, 2022 123.98 125.61 120.82 121.29 4,075,212 -7.43(-5.77%)
Jun 10, 2022 131.26 132.39 128.44 128.71 3,628,857 -4.74(-3.55%)
Jun 09, 2022 136.17 138.54 133.45 133.45 2,536,588 -4.04(-2.94%)
Jun 08, 2022 139.71 140.28 136.45 137.49 3,425,584 -2.99(-2.13%)
Jun 07, 2022 137.71 140.88 136.65 140.48 1,882,899 +1.11(+0.80%)
Jun 06, 2022 142.05 142.52 138.44 139.37 2,261,147 +0.24(+0.17%)
Jun 03, 2022 140.31 141.10 138.48 139.13 2,083,655 -4.29(-2.99%)
Jun 02, 2022 138.11 143.56 137.84 143.42 2,023,300 +4.83(+3.48%)
Jun 01, 2022 141.54 142.25 136.67 138.59 2,497,124 -2.23(-1.59%)
May 31, 2022 141.31 142.07 138.66 140.82 2,830,971 -0.73(-0.51%)
May 27, 2022 138.10 141.78 138.10 141.55 3,193,235 +5.59(+4.11%)
May 26, 2022 129.62 136.57 129.41 135.96 2,991,686 +5.11(+3.91%)
May 25, 2022 127.66 132.07 127.54 130.85 2,531,824 +2.31(+1.80%)
May 24, 2022 129.63 130.06 127.07 128.53 2,890,406 -3.21(-2.44%)
May 23, 2022 130.16 132.09 129.15 131.74 3,666,736 +0.57(+0.43%)
May 20, 2022 133.83 133.84 125.30 131.18 4,099,317 -0.07(-0.05%)
May 19, 2022 131.40 134.62 130.10 131.25 3,324,413 -0.80(-0.61%)
May 18, 2022 136.76 138.66 131.48 132.04 3,604,380 -7.01(-5.04%)
May 17, 2022 136.07 139.41 135.56 139.05 3,219,505 +6.44(+4.86%)
May 16, 2022 133.29 134.70 132.11 132.61 2,390,763 -2.05(-1.52%)
May 13, 2022 130.37 135.60 129.68 134.66 4,765,525 +6.54(+5.10%)
May 12, 2022 125.78 129.19 124.69 128.12 5,390,042 +0.77(+0.61%)
May 11, 2022 130.10 133.17 126.98 127.35 5,078,126 -3.88(-2.95%)
May 10, 2022 132.18 133.65 128.36 131.23 4,513,071 +2.92(+2.27%)
May 09, 2022 132.27 133.88 127.55 128.31 5,102,189 -6.88(-5.09%)
May 06, 2022 135.16 138.20 132.64 135.19 3,984,753 -1.22(-0.89%)
May 05, 2022 140.78 140.99 134.38 136.41 4,636,351 -6.94(-4.84%)
May 04, 2022 139.02 143.59 134.73 143.35 4,295,272 +5.35(+3.88%)
May 03, 2022 136.50 139.08 135.55 138.00 2,318,506 +1.13(+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.