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 (%)
Oct 31, 2022 109.55 109.85 107.58 108.14 2,409,658 -2.41(-2.18%)
Oct 28, 2022 106.57 110.71 106.30 110.55 4,219,396 +4.17(+3.92%)
Oct 27, 2022 109.00 110.03 106.24 106.38 3,612,109 -1.92(-1.77%)
Oct 26, 2022 107.11 110.87 106.59 108.30 4,842,659 -1.08(-0.98%)
Oct 25, 2022 107.38 110.11 107.21 109.37 2,788,391 +2.44(+2.28%)
Oct 24, 2022 106.83 107.40 104.43 106.93 3,806,670 +0.46(+0.43%)
Oct 21, 2022 102.39 106.74 101.94 106.47 3,726,660 +3.81(+3.72%)
Oct 20, 2022 102.59 105.79 102.07 102.66 3,588,391 +0.63(+0.62%)
Oct 19, 2022 100.65 102.99 100.34 102.02 3,060,350 +0.65(+0.64%)
Oct 18, 2022 104.19 104.87 99.59 101.37 3,573,971 +0.35(+0.34%)
Oct 17, 2022 101.56 102.42 100.23 101.03 3,784,507 +2.10(+2.12%)
Oct 14, 2022 104.68 104.68 98.61 98.93 3,917,360 -4.30(-4.17%)
Oct 13, 2022 96.42 105.13 95.33 103.23 4,942,728 +2.89(+2.88%)
Oct 12, 2022 101.19 101.73 100.02 100.34 3,127,402 -0.98(-0.97%)
Oct 11, 2022 102.40 103.35 99.90 101.33 4,837,986 -2.93(-2.81%)
Oct 10, 2022 107.51 107.64 102.77 104.26 4,694,200 -3.67(-3.40%)
Oct 07, 2022 111.40 111.71 107.28 107.93 3,994,332 -6.89(-6.00%)
Oct 06, 2022 115.16 117.28 114.39 114.82 2,867,936 -0.46(-0.40%)
Oct 05, 2022 112.45 116.44 111.45 115.28 2,521,434 +0.93(+0.82%)
Oct 04, 2022 112.74 114.48 112.45 114.34 3,201,285 +5.12(+4.69%)
Oct 03, 2022 106.77 110.44 106.01 109.22 3,770,966 +3.65(+3.46%)
Sep 30, 2022 106.02 108.76 105.41 105.57 2,740,444 -1.84(-1.71%)
Sep 29, 2022 108.83 109.04 105.70 107.41 3,019,782 -3.45(-3.11%)
Sep 28, 2022 108.41 111.29 107.95 110.86 4,070,785 +1.55(+1.42%)
Sep 27, 2022 110.27 111.08 107.74 109.31 2,996,574 +1.01(+0.93%)
Sep 26, 2022 109.57 111.25 108.11 108.30 2,898,160 -2.05(-1.86%)
Sep 23, 2022 110.53 110.82 108.35 110.35 3,913,607 -1.50(-1.34%)
Sep 22, 2022 114.32 114.80 111.19 111.85 2,958,889 -3.13(-2.72%)
Sep 21, 2022 116.36 120.13 114.97 114.97 3,563,916 -1.17(-1.01%)
Sep 20, 2022 116.57 117.14 115.23 116.15 2,649,210 -1.56(-1.33%)
Sep 19, 2022 115.60 118.33 115.55 117.71 2,164,321 +0.61(+0.53%)
Sep 16, 2022 115.12 117.22 114.25 117.10 3,419,938 +0.70(+0.60%)
Sep 15, 2022 117.57 118.95 115.61 116.40 2,449,559 -1.96(-1.66%)
Sep 14, 2022 117.92 119.18 116.60 118.36 2,744,196 +1.33(+1.14%)
Sep 13, 2022 120.04 121.07 116.68 117.03 4,093,946 -7.75(-6.21%)
Sep 12, 2022 124.72 125.40 123.29 124.78 2,632,381 +0.60(+0.49%)
Sep 09, 2022 122.87 124.82 122.87 124.18 2,083,493 +2.91(+2.40%)
Sep 08, 2022 118.10 121.72 117.37 121.27 2,845,262 +2.01(+1.69%)
Sep 07, 2022 117.75 120.27 116.86 119.26 1,711,838 +1.98(+1.69%)
Sep 06, 2022 118.62 119.28 116.38 117.28 2,713,621 -1.37(-1.15%)
Sep 02, 2022 121.81 122.66 118.13 118.64 3,873,162 -1.32(-1.10%)
Sep 01, 2022 119.11 119.98 116.24 119.96 4,574,828 -2.27(-1.86%)
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%)
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.