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 (%)
Jun 30, 2023 167.65 169.06 167.05 168.39 1,625,019 +2.56(+1.55%)
Jun 29, 2023 166.45 166.57 164.45 165.83 1,680,152 +0.05(+0.03%)
Jun 28, 2023 164.37 167.18 164.19 165.78 2,923,678 -1.29(-0.77%)
Jun 27, 2023 162.00 167.35 161.38 167.07 2,771,180 +5.64(+3.49%)
Jun 26, 2023 162.03 164.52 161.42 161.43 2,450,777 +0.52(+0.32%)
Jun 23, 2023 161.15 161.93 160.17 160.91 2,067,286 -2.88(-1.76%)
Jun 22, 2023 161.92 164.47 161.70 163.79 3,671,914 +0.76(+0.47%)
Jun 21, 2023 166.06 166.88 162.84 163.03 4,145,471 -4.07(-2.44%)
Jun 20, 2023 167.69 169.17 165.63 167.10 2,032,739 -1.36(-0.81%)
Jun 16, 2023 171.75 171.77 168.23 168.47 4,977,020 -1.57(-0.92%)
Jun 15, 2023 169.48 171.29 168.82 170.04 6,587,718 +31.80(+23.00%)
May 08, 2023 137.50 138.33 136.36 138.24 1,371,701 +0.58(+0.42%)
May 05, 2023 134.83 138.24 134.15 137.66 1,627,053 +3.00(+2.22%)
May 04, 2023 134.35 135.82 133.45 134.66 2,105,824 -0.76(-0.56%)
May 03, 2023 136.22 137.87 135.32 135.42 2,536,510 -1.57(-1.15%)
May 02, 2023 138.03 138.82 135.66 136.99 2,125,291 -0.99(-0.71%)
May 01, 2023 137.29 138.38 136.93 137.98 1,812,387 +1.24(+0.90%)
Apr 28, 2023 134.94 136.78 134.35 136.74 2,370,122 +2.42(+1.80%)
Apr 27, 2023 133.58 134.49 130.92 134.32 3,131,353 +0.56(+0.42%)
Apr 26, 2023 134.43 135.13 133.07 133.76 1,927,862 +0.71(+0.53%)
Apr 25, 2023 136.85 136.86 132.96 133.05 2,492,249 -4.62(-3.36%)
Apr 24, 2023 138.04 138.83 136.74 137.67 2,081,760 -0.62(-0.45%)
Apr 21, 2023 138.83 138.83 137.07 138.29 2,167,738 -1.02(-0.73%)
Apr 20, 2023 138.05 141.40 137.91 139.31 2,398,556 -0.13(-0.09%)
Apr 19, 2023 139.11 139.78 138.59 139.44 1,268,535 -1.54(-1.09%)
Apr 18, 2023 141.47 142.69 139.92 140.99 2,778,154 +0.61(+0.43%)
Apr 17, 2023 138.87 140.47 138.45 140.38 2,216,516 +0.00(+0.00%)
Apr 14, 2023 140.47 142.16 138.85 140.38 1,972,783 -0.22(-0.16%)
Apr 13, 2023 139.76 141.42 138.65 140.60 3,027,550 +1.15(+0.82%)
Apr 12, 2023 143.45 143.50 139.31 139.45 2,610,883 -2.60(-1.83%)
Apr 11, 2023 143.59 143.69 141.78 142.05 1,830,474 -0.75(-0.53%)
Apr 10, 2023 139.11 142.90 138.89 142.80 1,935,247 +2.48(+1.77%)
Apr 06, 2023 139.76 141.35 138.68 140.32 1,903,591 -0.73(-0.51%)
Apr 05, 2023 142.00 142.12 139.56 141.04 3,357,430 -2.49(-1.73%)
Apr 04, 2023 146.53 146.57 142.73 143.53 2,335,349 -2.73(-1.86%)
Apr 03, 2023 146.67 147.23 144.45 146.26 1,885,615 -1.27(-0.86%)
Mar 31, 2023 145.51 147.76 145.28 147.53 2,161,131 +0.91(+0.62%)
Mar 30, 2023 146.08 147.59 145.59 146.63 2,614,268 +2.38(+1.65%)
Mar 29, 2023 142.09 145.25 141.82 144.25 3,154,572 +4.49(+3.21%)
Mar 28, 2023 140.49 140.60 137.63 139.76 2,750,329 -1.05(-0.75%)
Mar 27, 2023 143.00 143.44 140.32 140.81 1,814,660 -1.67(-1.17%)
Mar 24, 2023 143.82 144.22 141.04 142.49 3,137,706 -2.51(-1.73%)
Mar 23, 2023 143.61 146.94 142.47 145.00 4,058,079 +3.61(+2.55%)
Mar 22, 2023 142.81 146.61 141.35 141.39 3,328,876 -1.42(-0.99%)
Mar 21, 2023 143.69 145.20 140.69 142.81 2,913,591 +0.28(+0.20%)
Mar 20, 2023 141.31 142.99 140.15 142.53 2,166,298 +1.49(+1.06%)
Mar 17, 2023 142.19 143.29 140.27 141.04 2,843,997 -0.88(-0.62%)
Mar 16, 2023 135.98 142.22 135.39 141.91 3,860,310 +5.33(+3.91%)
Mar 15, 2023 136.22 136.89 133.69 136.58 3,545,988 -1.61(-1.17%)
Mar 14, 2023 136.61 139.05 135.96 138.19 2,755,130 +3.93(+2.92%)
Mar 13, 2023 132.82 135.92 131.44 134.27 3,529,141 +0.04(+0.03%)
Mar 10, 2023 137.61 137.96 133.59 134.23 3,339,096 -2.65(-1.93%)
Mar 09, 2023 139.47 141.63 136.66 136.87 3,909,488 -2.77(-1.99%)
Mar 08, 2023 136.58 139.80 136.58 139.65 2,100,190 +3.62(+2.66%)
Mar 07, 2023 137.62 138.21 135.48 136.03 1,908,876 -1.45(-1.05%)
Mar 06, 2023 139.49 140.69 137.15 137.48 2,188,306 -1.62(-1.16%)
Mar 03, 2023 136.96 139.25 135.93 139.10 2,422,657 +2.11(+1.54%)
Mar 02, 2023 133.78 137.64 132.75 136.99 3,125,484 +1.09(+0.80%)
Mar 01, 2023 136.36 137.56 135.36 135.90 1,928,565 +0.04(+0.03%)
Feb 28, 2023 135.08 137.70 134.79 135.86 1,590,183 +0.47(+0.34%)
Feb 27, 2023 136.94 136.96 135.35 135.40 2,049,612 +0.71(+0.53%)
Feb 24, 2023 134.71 135.39 133.67 134.69 2,858,020 -2.46(-1.79%)
Feb 23, 2023 137.24 137.79 134.45 137.14 4,642,447 +4.37(+3.29%)
Feb 22, 2023 133.73 134.73 131.97 132.78 2,294,642 -0.64(-0.48%)
Feb 21, 2023 135.74 137.34 133.16 133.41 2,220,287 -4.47(-3.24%)
Feb 17, 2023 139.23 139.64 136.63 137.88 3,081,518 -2.18(-1.56%)
Feb 16, 2023 141.00 142.47 139.83 140.06 3,414,561 -3.52(-2.45%)
Feb 15, 2023 141.51 143.66 140.47 143.58 2,155,405 +0.58(+0.41%)
Feb 14, 2023 139.21 143.43 138.16 143.00 3,245,620 +2.55(+1.81%)
Feb 13, 2023 139.07 140.85 137.85 140.45 2,128,009 +2.04(+1.47%)
Feb 10, 2023 139.21 139.62 136.91 138.41 2,964,314 -2.24(-1.59%)
Feb 09, 2023 142.79 144.39 139.61 140.65 3,030,677 +0.36(+0.26%)
Feb 08, 2023 142.42 143.59 139.97 140.29 3,536,959 -3.08(-2.15%)
Feb 07, 2023 139.50 144.06 139.14 143.38 3,301,661 +4.42(+3.18%)
Feb 06, 2023 139.04 141.10 138.34 138.96 2,507,440 -2.29(-1.62%)
Feb 03, 2023 140.86 144.50 140.50 141.25 5,586,313 -2.81(-1.95%)
Feb 02, 2023 142.24 145.24 141.43 144.06 7,503,750 +3.26(+2.32%)
Feb 01, 2023 134.49 142.22 134.37 140.80 7,227,295 +6.98(+5.21%)
Jan 31, 2023 131.12 133.89 131.00 133.82 3,121,098 +2.45(+1.86%)
Jan 30, 2023 133.12 133.92 131.27 131.37 4,408,105 -3.58(-2.66%)
Jan 27, 2023 133.47 136.12 133.13 134.96 4,314,403 -0.87(-0.64%)
Jan 26, 2023 135.10 135.99 132.87 135.82 3,897,600 +2.25(+1.69%)
Jan 25, 2023 130.87 133.81 129.86 133.57 3,309,061 +0.36(+0.27%)
Jan 24, 2023 132.59 134.46 132.40 133.21 2,371,391 -1.01(-0.76%)
Jan 23, 2023 129.00 134.67 128.79 134.22 5,757,624 +6.42(+5.02%)
Jan 20, 2023 125.26 127.89 123.99 127.81 3,371,642 +3.88(+3.13%)
Jan 19, 2023 126.37 126.44 123.53 123.93 3,794,568 -3.58(-2.81%)
Jan 18, 2023 129.61 130.52 127.46 127.50 3,532,513 -0.67(-0.53%)
Jan 17, 2023 127.59 129.47 126.99 128.18 3,030,038 +0.15(+0.11%)
Jan 13, 2023 125.85 128.04 125.69 128.03 2,091,201 +0.53(+0.41%)
Jan 12, 2023 126.65 128.27 124.04 127.50 3,336,991 +1.53(+1.22%)
Jan 11, 2023 124.44 126.03 123.40 125.97 2,695,047 +1.61(+1.29%)
Jan 10, 2023 122.36 124.54 121.72 124.37 2,832,507 +1.59(+1.29%)
Jan 09, 2023 122.77 125.57 121.99 122.78 4,606,457 +2.22(+1.84%)
Jan 06, 2023 116.76 121.19 115.18 120.56 4,925,322 +5.36(+4.65%)
Jan 05, 2023 116.02 116.84 115.01 115.20 2,686,407 -1.98(-1.69%)
Jan 04, 2023 116.41 117.82 115.07 117.17 3,271,149 +2.94(+2.57%)
Jan 03, 2023 117.31 117.49 113.54 114.23 2,860,141 -1.12(-0.97%)
Dec 30, 2022 113.81 115.55 112.99 115.36 2,021,166 -0.11(-0.09%)
Dec 29, 2022 113.72 116.00 113.30 115.46 3,279,493 +3.57(+3.19%)
Dec 28, 2022 112.83 114.22 111.44 111.89 2,694,908 -1.67(-1.47%)
Dec 27, 2022 114.74 114.84 113.04 113.57 3,513,744 -2.09(-1.81%)
Dec 23, 2022 114.56 115.66 113.39 115.66 2,586,099 +0.10(+0.09%)
Dec 22, 2022 118.08 118.27 113.12 115.56 5,433,010 -4.87(-4.04%)
Dec 21, 2022 118.59 120.82 118.36 120.42 2,301,408 +2.65(+2.25%)
Dec 20, 2022 117.02 118.85 116.75 117.77 2,277,601 -0.72(-0.61%)
Dec 19, 2022 119.85 120.13 117.27 118.49 2,244,112 -1.48(-1.24%)
Dec 16, 2022 120.25 121.30 118.80 119.98 2,479,350 -0.92(-0.76%)
Dec 15, 2022 123.58 124.12 120.73 120.89 3,904,155 -5.34(-4.23%)
Dec 14, 2022 127.85 129.38 124.76 126.23 3,989,631 -1.92(-1.50%)
Dec 13, 2022 131.68 132.25 126.55 128.16 4,544,287 +1.93(+1.53%)
Dec 12, 2022 123.42 126.36 122.79 126.23 2,189,746 +2.20(+1.77%)
Dec 09, 2022 124.64 126.22 123.59 124.03 1,760,774 -1.16(-0.93%)
Dec 08, 2022 122.42 125.28 121.60 125.19 2,711,574 +3.52(+2.89%)
Dec 07, 2022 120.63 122.53 120.40 121.67 2,124,945 -0.26(-0.21%)
Dec 06, 2022 124.54 124.67 120.70 121.93 2,196,355 -2.62(-2.10%)
Dec 05, 2022 125.29 126.50 123.43 124.55 2,725,369 -1.60(-1.27%)
Dec 02, 2022 124.39 126.35 123.76 126.15 3,130,883 -1.44(-1.13%)
Dec 01, 2022 129.28 129.41 125.81 127.59 4,148,694 -0.92(-0.72%)
Nov 30, 2022 121.70 128.60 120.56 128.51 4,191,916 +7.27(+6.00%)
Nov 29, 2022 122.08 122.76 120.50 121.24 1,839,853 -0.47(-0.39%)
Nov 28, 2022 123.28 124.59 120.87 121.71 3,218,402 -3.12(-2.50%)
Nov 25, 2022 125.75 126.19 124.83 124.83 1,171,431 -1.69(-1.33%)
Nov 23, 2022 124.88 127.74 124.86 126.52 3,931,015 +1.51(+1.21%)
Nov 22, 2022 122.43 125.10 121.40 125.01 3,309,682 +3.62(+2.98%)
Nov 21, 2022 122.09 122.53 121.01 121.39 1,826,707 -2.05(-1.66%)
Nov 18, 2022 125.22 125.25 122.10 123.44 3,125,914 +0.28(+0.22%)
Nov 17, 2022 119.67 123.71 119.45 123.16 3,990,584 +0.96(+0.78%)
Nov 16, 2022 124.56 124.81 121.43 122.21 4,803,644 -5.26(-4.13%)
Nov 15, 2022 129.01 129.36 125.74 127.47 4,924,369 +3.59(+2.90%)
Nov 14, 2022 124.57 126.31 123.83 123.88 3,710,302 -1.37(-1.10%)
Nov 11, 2022 122.12 125.98 120.72 125.25 6,153,473 +3.72(+3.06%)
Nov 10, 2022 116.43 121.83 115.46 121.53 5,378,513 +11.40(+10.35%)
Nov 09, 2022 111.84 112.29 109.97 110.13 3,600,990 -3.64(-3.20%)
Nov 08, 2022 113.40 115.11 111.47 113.77 3,923,237 +2.45(+2.20%)
Nov 07, 2022 109.97 111.75 108.54 111.32 3,569,622 +2.35(+2.16%)
Nov 04, 2022 107.90 109.24 106.40 108.97 4,631,325 +4.82(+4.63%)
Nov 03, 2022 103.59 105.76 102.50 104.15 3,776,157 -1.41(-1.34%)
Nov 02, 2022 109.69 105.42 105.56 3,204,697 -3.44(-3.16%)
Nov 01, 2022 110.30 110.66 108.35 109.00 2,828,050 +0.87(+0.81%)
Oct 31, 2022 109.54 109.85 107.58 108.13 2,409,828 -2.41(-2.18%)
Oct 28, 2022 106.56 110.70 106.29 110.54 4,219,694 +4.17(+3.92%)
Oct 27, 2022 109.00 110.02 106.23 106.37 3,612,364 -1.92(-1.77%)
Oct 26, 2022 107.11 110.86 106.58 108.29 4,843,001 -1.08(-0.98%)
Oct 25, 2022 107.38 110.10 107.20 109.36 2,788,588 +2.44(+2.28%)
Oct 24, 2022 106.82 107.39 104.43 106.92 3,806,939 +0.46(+0.43%)
Oct 21, 2022 102.38 106.73 101.93 106.46 3,726,924 +3.81(+3.72%)
Oct 20, 2022 102.58 105.78 102.07 102.65 3,588,644 +0.63(+0.62%)
Oct 19, 2022 100.64 102.98 100.33 102.02 3,060,566 +0.65(+0.64%)
Oct 18, 2022 104.18 104.86 99.58 101.37 3,574,224 +0.35(+0.34%)
Oct 17, 2022 101.56 102.41 100.22 101.02 3,784,774 +2.10(+2.12%)
Oct 14, 2022 104.67 104.67 98.60 98.92 3,917,637 -4.30(-4.17%)
Oct 13, 2022 96.41 105.13 95.33 103.22 4,943,077 +2.89(+2.88%)
Oct 12, 2022 101.19 101.72 100.02 100.34 3,127,622 -0.98(-0.97%)
Oct 11, 2022 102.39 103.34 99.90 101.32 4,838,328 -2.93(-2.81%)
Oct 10, 2022 107.50 107.63 102.76 104.25 4,694,532 -3.67(-3.40%)
Oct 07, 2022 111.39 111.70 107.28 107.92 3,994,614 -6.89(-6.00%)
Oct 06, 2022 115.15 117.27 114.38 114.81 2,868,138 -0.46(-0.40%)
Oct 05, 2022 112.44 116.44 111.44 115.27 2,521,612 +0.93(+0.82%)
Oct 04, 2022 112.73 114.47 112.44 114.34 3,201,512 +5.12(+4.69%)
Oct 03, 2022 106.77 110.44 106.00 109.21 3,771,232 +3.65(+3.46%)
Sep 30, 2022 106.02 108.75 105.40 105.56 2,740,638 -1.84(-1.72%)
Sep 29, 2022 108.83 109.03 105.69 107.41 3,019,995 -3.45(-3.11%)
Sep 28, 2022 108.40 111.29 107.95 110.85 4,071,073 +1.55(+1.42%)
Sep 27, 2022 110.26 111.07 107.73 109.30 2,996,786 +1.01(+0.93%)
Sep 26, 2022 109.56 111.25 108.10 108.30 2,898,365 -2.05(-1.85%)
Sep 23, 2022 110.52 110.81 108.34 110.34 3,913,884 -1.50(-1.34%)
Sep 22, 2022 114.31 114.79 111.18 111.84 2,959,098 -3.13(-2.72%)
Sep 21, 2022 116.36 120.12 114.97 114.97 3,564,168 -1.17(-1.01%)
Sep 20, 2022 116.56 117.13 115.22 116.14 2,649,397 -1.56(-1.33%)
Sep 19, 2022 115.59 118.33 115.54 117.70 2,164,474 +0.61(+0.53%)
Sep 16, 2022 115.11 117.22 114.24 117.09 3,420,180 +0.70(+0.60%)
Sep 15, 2022 117.56 118.94 115.60 116.39 2,449,732 -1.96(-1.66%)
Sep 14, 2022 117.91 119.18 116.59 118.36 2,744,390 +1.33(+1.14%)
Sep 13, 2022 120.03 121.06 116.67 117.03 4,094,236 -7.75(-6.21%)
Sep 12, 2022 124.71 125.39 123.28 124.78 2,632,567 +0.60(+0.49%)
Sep 09, 2022 122.86 124.81 122.86 124.17 2,083,640 +2.91(+2.40%)
Sep 08, 2022 118.09 121.72 117.36 121.26 2,845,463 +2.01(+1.69%)
Sep 07, 2022 117.74 120.26 116.85 119.25 1,711,959 +1.98(+1.69%)
Sep 06, 2022 118.62 119.27 116.37 117.27 2,713,813 -1.37(-1.15%)
Sep 02, 2022 121.80 122.65 118.12 118.64 3,873,436 -1.32(-1.10%)
Sep 01, 2022 119.10 119.97 116.23 119.95 4,575,151 -2.27(-1.86%)
Aug 31, 2022 124.06 124.06 121.15 122.22 2,994,839 -1.29(-1.05%)
Aug 30, 2022 126.31 126.36 122.00 123.51 3,237,438 -1.45(-1.16%)
Aug 29, 2022 126.19 127.65 124.76 124.97 2,594,891 -2.58(-2.02%)
Aug 26, 2022 134.91 135.22 127.34 127.54 2,861,416 -7.67(-5.67%)
Aug 25, 2022 130.56 135.37 130.49 135.21 2,701,696 +4.78(+3.66%)
Aug 24, 2022 129.96 130.88 128.93 130.43 1,260,112 +0.33(+0.25%)
Aug 23, 2022 129.55 132.09 129.41 130.11 2,447,590 +0.64(+0.50%)
Aug 22, 2022 131.79 132.04 128.83 129.46 2,927,407 -5.06(-3.76%)
Aug 19, 2022 136.35 137.04 133.83 134.52 2,343,332 -3.73(-2.70%)
Aug 18, 2022 135.54 139.18 135.05 138.25 1,712,410 +3.08(+2.28%)
Aug 17, 2022 136.40 136.46 133.28 135.17 2,657,734 -3.34(-2.41%)
Aug 16, 2022 139.23 139.84 136.97 138.52 1,577,647 -1.43(-1.02%)
Aug 15, 2022 138.81 140.34 137.86 139.95 1,336,261 +0.52(+0.37%)
Aug 12, 2022 136.37 139.81 135.88 139.43 2,067,697 +3.96(+2.93%)
Aug 11, 2022 136.79 139.47 135.17 135.47 2,424,251 -0.18(-0.13%)
Aug 10, 2022 133.71 135.89 131.93 135.64 3,483,331 +5.41(+4.15%)
Aug 09, 2022 133.34 133.48 128.45 130.24 4,405,165 -6.25(-4.58%)
Aug 08, 2022 136.68 138.19 134.39 136.49 3,086,725 -2.10(-1.51%)
Aug 05, 2022 137.23 139.78 136.60 138.59 3,306,881 -1.09(-0.78%)
Aug 04, 2022 138.35 140.10 137.95 139.68 1,934,815 +1.00(+0.72%)
Aug 03, 2022 134.91 138.95 134.82 138.68 2,884,011 +3.75(+2.78%)
Aug 02, 2022 133.66 136.97 133.09 134.93 2,141,861 -0.26(-0.19%)
Aug 01, 2022 133.71 136.35 132.83 135.18 3,843,394 +0.52(+0.39%)
Jul 29, 2022 131.70 135.04 131.25 134.66 3,872,704 +1.03(+0.77%)
Jul 28, 2022 132.30 133.92 129.42 133.64 3,559,462 +1.63(+1.23%)
Jul 27, 2022 128.50 133.07 128.11 132.01 3,239,694 +5.78(+4.58%)
Jul 26, 2022 127.52 128.16 125.77 126.23 2,529,078 -2.14(-1.67%)
Jul 25, 2022 128.20 128.47 126.23 128.37 2,886,754 -0.82(-0.63%)
Jul 22, 2022 132.03 132.08 128.02 129.19 4,586,267 -3.26(-2.46%)
Jul 21, 2022 131.00 132.54 129.13 132.45 2,773,761 +2.13(+1.63%)
Jul 20, 2022 126.89 130.94 126.11 130.32 4,885,133 +3.24(+2.55%)
Jul 19, 2022 123.64 127.77 123.28 127.08 3,141,580 +5.37(+4.41%)
Jul 18, 2022 124.13 125.08 120.94 121.72 2,980,574 -0.39(-0.32%)
Jul 15, 2022 121.08 122.30 119.19 122.11 3,009,064 +2.85(+2.39%)
Jul 14, 2022 116.47 119.77 114.78 119.26 3,211,413 +2.48(+2.12%)
Jul 13, 2022 113.76 117.72 113.53 116.79 3,591,663 +0.66(+0.56%)
Jul 12, 2022 116.56 117.42 115.28 116.13 4,531,147 +0.32(+0.28%)
Jul 11, 2022 116.74 117.32 115.05 115.81 2,510,119 -2.73(-2.30%)
Jul 08, 2022 116.27 119.35 115.92 118.54 2,353,145 +0.56(+0.48%)
Jul 07, 2022 115.57 118.57 115.57 117.98 2,889,174 +5.05(+4.48%)
Jul 06, 2022 112.48 114.24 111.25 112.92 2,692,503 +0.55(+0.49%)
Jul 05, 2022 108.67 112.37 108.01 112.37 3,417,805 +0.88(+0.79%)
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.