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

217.72 -2.43 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 124.07 124.07 121.16 122.23 2,994,627 -1.29(-1.05%)
Aug 30, 2022 126.32 126.37 122.00 123.52 3,237,209 -1.45(-1.16%)
Aug 29, 2022 126.20 127.66 124.77 124.98 2,594,708 -2.58(-2.02%)
Aug 26, 2022 134.92 135.23 127.35 127.55 2,861,214 -7.67(-5.67%)
Aug 25, 2022 130.57 135.38 130.50 135.22 2,701,505 +4.78(+3.67%)
Aug 24, 2022 129.97 130.89 128.93 130.44 1,260,023 +0.33(+0.25%)
Aug 23, 2022 129.56 132.10 129.41 130.12 2,447,417 +0.65(+0.50%)
Aug 22, 2022 131.80 132.05 128.84 129.47 2,927,201 -5.06(-3.76%)
Aug 19, 2022 136.36 137.05 133.84 134.53 2,343,167 -3.73(-2.70%)
Aug 18, 2022 135.55 139.19 135.06 138.26 1,712,289 +3.08(+2.28%)
Aug 17, 2022 136.41 136.47 133.29 135.18 2,657,546 -3.35(-2.42%)
Aug 16, 2022 139.24 139.85 136.98 138.53 1,577,535 -1.43(-1.02%)
Aug 15, 2022 138.82 140.35 137.87 139.96 1,336,166 +0.52(+0.37%)
Aug 12, 2022 136.38 139.82 135.88 139.44 2,067,551 +3.97(+2.93%)
Aug 11, 2022 136.80 139.48 135.18 135.48 2,424,080 -0.18(-0.13%)
Aug 10, 2022 133.72 135.90 131.94 135.65 3,483,085 +5.41(+4.15%)
Aug 09, 2022 133.35 133.49 128.46 130.25 4,404,853 -6.25(-4.58%)
Aug 08, 2022 136.69 138.21 134.40 136.50 3,086,507 -2.10(-1.51%)
Aug 05, 2022 137.24 139.79 136.61 138.60 3,306,647 -1.09(-0.78%)
Aug 04, 2022 138.36 140.11 137.96 139.69 1,934,679 +1.00(+0.72%)
Aug 03, 2022 134.91 138.96 134.83 138.69 2,883,807 +3.75(+2.78%)
Aug 02, 2022 133.67 136.99 133.10 134.94 2,141,710 -0.26(-0.19%)
Aug 01, 2022 133.72 136.36 132.84 135.19 3,843,123 +0.52(+0.39%)
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%)
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.