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

235.37 +5.65 (+2.46%)
Official Closing Price Updated: 4:15 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 229.92 236.46 228.86 235.37 3,132,429 +5.65(+2.46%)
Oct 28, 2024 229.50 231.31 228.37 229.72 1,508,122 +0.14(+0.06%)
Oct 25, 2024 229.45 233.07 229.37 229.58 2,209,643 +2.28(+1.00%)
Oct 24, 2024 228.07 228.21 225.58 227.30 2,247,263 +1.26(+0.56%)
Oct 23, 2024 227.65 228.51 222.87 226.04 2,259,669 -2.04(-0.89%)
Oct 22, 2024 227.68 228.81 226.28 228.08 2,476,355 -0.85(-0.37%)
Oct 21, 2024 228.44 229.54 225.98 228.93 2,032,353 -0.43(-0.19%)
Oct 18, 2024 231.30 231.31 228.42 229.36 1,643,664 +0.21(+0.09%)
Oct 17, 2024 233.30 233.87 229.15 229.15 2,407,436 +1.79(+0.79%)
Oct 16, 2024 230.12 230.12 226.41 227.36 3,776,047 +0.00(+0.00%)
Oct 15, 2024 239.24 240.47 225.72 227.36 6,420,238 -12.44(-5.19%)
Oct 14, 2024 236.96 240.29 236.81 239.80 2,141,665 +4.34(+1.84%)
Oct 11, 2024 231.79 236.19 231.67 235.46 4,572,960 +1.96(+0.84%)
Oct 10, 2024 231.99 234.79 230.65 233.50 1,886,417 -1.65(-0.70%)
Oct 09, 2024 232.49 235.48 230.88 235.15 2,018,287 +2.43(+1.04%)
Oct 08, 2024 230.45 233.54 228.94 232.72 2,508,280 +2.27(+0.99%)
Oct 07, 2024 229.60 232.26 228.78 230.45 2,005,858 -0.63(-0.27%)
Oct 04, 2024 232.49 232.88 228.38 231.08 2,686,622 +3.12(+1.37%)
Oct 03, 2024 225.36 230.83 225.21 227.96 2,110,681 +0.81(+0.36%)
Oct 02, 2024 224.57 229.65 223.26 227.15 1,760,865 +3.02(+1.35%)
Oct 01, 2024 230.50 231.20 222.33 224.13 3,926,207 -6.46(-2.80%)
Sep 30, 2024 229.79 232.11 227.30 230.59 2,694,348 -2.09(-0.90%)
Sep 27, 2024 237.15 237.18 231.47 232.68 2,303,594 -3.75(-1.59%)
Sep 26, 2024 237.72 238.38 230.29 236.43 5,535,511 +8.16(+3.57%)
Sep 25, 2024 225.98 229.77 225.85 228.27 2,188,090 +1.56(+0.69%)
Sep 24, 2024 226.00 228.07 223.43 226.71 4,324,624 +2.71(+1.21%)
Sep 23, 2024 224.20 225.00 222.41 224.00 2,459,609 +0.87(+0.39%)
Sep 20, 2024 224.16 225.02 219.91 223.13 4,561,898 -3.31(-1.46%)
Sep 19, 2024 225.42 229.50 223.62 226.44 4,635,570 +9.25(+4.26%)
Sep 18, 2024 220.64 223.66 216.97 217.19 4,682,046 -2.42(-1.10%)
Sep 17, 2024 222.11 222.63 217.70 219.62 2,309,485 +0.27(+0.12%)
Sep 16, 2024 219.14 220.46 216.51 219.35 2,474,446 -2.96(-1.33%)
Sep 13, 2024 220.31 222.91 219.78 222.31 5,280,810 +3.90(+1.79%)
Sep 12, 2024 218.17 220.43 215.10 218.41 4,750,852 -0.97(-0.44%)
Sep 11, 2024 211.08 219.81 206.67 219.38 6,532,235 +9.74(+4.64%)
Sep 10, 2024 207.83 209.87 204.46 209.64 2,396,193 +2.18(+1.05%)
Sep 09, 2024 206.74 208.17 204.06 207.46 4,088,027 +4.02(+1.98%)
Sep 06, 2024 210.94 211.10 202.37 203.44 5,609,912 -9.10(-4.28%)
Sep 05, 2024 210.69 215.85 210.35 212.53 3,997,594 -1.15(-0.54%)
Sep 04, 2024 210.60 216.96 210.01 213.68 4,446,026 +0.70(+0.33%)
Sep 03, 2024 226.25 226.28 211.76 212.98 7,231,061 -17.60(-7.63%)
Aug 30, 2024 230.00 231.19 226.73 230.58 3,294,103 +5.88(+2.62%)
Aug 29, 2024 226.55 230.46 223.66 224.70 4,089,963 -0.65(-0.29%)
Aug 28, 2024 228.53 230.14 223.08 225.35 3,486,738 -4.14(-1.80%)
Aug 27, 2024 225.33 230.25 223.27 229.49 2,029,361 +2.51(+1.11%)
Aug 26, 2024 231.91 232.64 226.15 226.98 2,152,137 -5.85(-2.51%)
Aug 23, 2024 230.36 234.43 229.14 232.82 3,461,319 +6.08(+2.68%)
Aug 22, 2024 236.12 236.92 226.07 226.75 2,976,337 -8.02(-3.42%)
Aug 21, 2024 232.64 235.94 232.07 234.77 1,836,263 +3.28(+1.42%)
Aug 20, 2024 233.38 234.98 229.71 231.49 2,593,036 -3.10(-1.32%)
Aug 19, 2024 229.77 234.63 227.11 234.59 2,201,764 +3.92(+1.70%)
Aug 16, 2024 229.03 231.66 227.48 230.67 3,975,764 -0.49(-0.21%)
Aug 15, 2024 225.52 232.06 224.49 231.16 4,336,649 +10.60(+4.81%)
Aug 14, 2024 223.11 224.00 216.96 220.55 3,775,784 -0.56(-0.25%)
Aug 13, 2024 215.47 221.44 214.15 221.11 4,535,166 +8.63(+4.06%)
Aug 12, 2024 211.59 215.03 209.79 212.48 4,374,031 +1.22(+0.58%)
Aug 09, 2024 210.98 213.16 208.24 211.27 3,462,927 -1.26(-0.59%)
Aug 08, 2024 204.97 212.74 200.75 212.52 6,258,033 +13.72(+6.90%)
Aug 07, 2024 210.99 212.66 198.37 198.81 5,303,344 -5.70(-2.79%)
Aug 06, 2024 204.56 209.97 201.25 204.50 6,602,693 +1.84(+0.91%)
Aug 05, 2024 192.62 208.17 192.40 202.67 9,240,626 -3.64(-1.76%)
Aug 02, 2024 208.55 210.94 203.71 206.31 13,137,554 -11.58(-5.32%)
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.