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 (%)
Apr 28, 2023 134.95 136.78 134.36 136.75 2,369,954 +2.42(+1.80%)
Apr 27, 2023 133.59 134.50 130.93 134.33 3,131,131 +0.56(+0.42%)
Apr 26, 2023 134.44 135.14 133.08 133.76 1,927,726 +0.71(+0.53%)
Apr 25, 2023 136.86 136.87 132.97 133.06 2,492,073 -4.63(-3.36%)
Apr 24, 2023 138.05 138.84 136.75 137.68 2,081,613 -0.62(-0.45%)
Apr 21, 2023 138.84 138.84 137.08 138.30 2,167,585 -1.02(-0.73%)
Apr 20, 2023 138.06 141.41 137.92 139.32 2,398,386 -0.13(-0.09%)
Apr 19, 2023 139.12 139.79 138.60 139.45 1,268,445 -1.54(-1.09%)
Apr 18, 2023 141.48 142.70 139.93 141.00 2,777,958 +0.61(+0.43%)
Apr 17, 2023 138.88 140.48 138.46 140.39 2,216,360 +0.00(+0.00%)
Apr 14, 2023 140.47 142.17 138.86 140.39 1,972,644 -0.22(-0.16%)
Apr 13, 2023 139.77 141.43 138.66 140.61 3,027,337 +1.15(+0.82%)
Apr 12, 2023 143.46 143.51 139.32 139.46 2,610,699 -2.60(-1.83%)
Apr 11, 2023 143.60 143.70 141.78 142.06 1,830,345 -0.75(-0.53%)
Apr 10, 2023 139.12 142.91 138.90 142.81 1,935,110 +2.48(+1.77%)
Apr 06, 2023 139.77 141.36 138.69 140.33 1,903,456 -0.73(-0.52%)
Apr 05, 2023 142.01 142.13 139.56 141.06 3,357,193 -2.49(-1.73%)
Apr 04, 2023 146.54 146.58 142.74 143.54 2,335,184 -2.73(-1.86%)
Apr 03, 2023 146.68 147.24 144.46 146.27 1,885,482 -1.27(-0.86%)
Mar 31, 2023 145.52 147.77 145.29 147.54 2,160,978 +0.91(+0.62%)
Mar 30, 2023 146.09 147.59 145.60 146.64 2,614,083 +2.38(+1.65%)
Mar 29, 2023 142.10 145.27 141.84 144.26 3,154,350 +4.49(+3.21%)
Mar 28, 2023 140.50 140.61 137.64 139.77 2,750,135 -1.06(-0.75%)
Mar 27, 2023 143.01 143.45 140.33 140.82 1,814,531 -1.67(-1.17%)
Mar 24, 2023 143.84 144.23 141.05 142.50 3,137,485 -2.51(-1.73%)
Mar 23, 2023 143.62 146.96 142.48 145.01 4,057,793 +3.61(+2.55%)
Mar 22, 2023 142.82 146.62 141.37 141.40 3,328,641 -1.42(-0.99%)
Mar 21, 2023 143.70 145.21 140.70 142.82 2,913,385 +0.28(+0.20%)
Mar 20, 2023 141.32 143.00 140.15 142.54 2,166,145 +1.49(+1.06%)
Mar 17, 2023 142.20 143.30 140.28 141.05 2,843,796 -0.88(-0.62%)
Mar 16, 2023 135.99 142.23 135.40 141.93 3,860,037 +5.33(+3.91%)
Mar 15, 2023 136.23 136.90 133.70 136.59 3,545,737 -1.61(-1.17%)
Mar 14, 2023 136.62 139.06 135.97 138.20 2,754,935 +3.93(+2.92%)
Mar 13, 2023 132.83 135.93 131.44 134.28 3,528,891 +0.04(+0.03%)
Mar 10, 2023 137.62 137.97 133.60 134.24 3,338,860 -2.65(-1.93%)
Mar 09, 2023 139.48 141.64 136.67 136.88 3,909,212 -2.78(-1.99%)
Mar 08, 2023 136.59 139.81 136.59 139.66 2,100,042 +3.62(+2.66%)
Mar 07, 2023 137.63 138.22 135.49 136.04 1,908,741 -1.45(-1.05%)
Mar 06, 2023 139.50 140.69 137.16 137.49 2,188,152 -1.62(-1.16%)
Mar 03, 2023 136.97 139.26 135.93 139.11 2,422,486 +2.11(+1.54%)
Mar 02, 2023 133.79 137.65 132.75 137.00 3,125,263 +1.09(+0.80%)
Mar 01, 2023 136.37 137.56 135.37 135.91 1,928,429 +0.04(+0.03%)
Feb 28, 2023 135.09 137.71 134.80 135.87 1,590,071 +0.46(+0.34%)
Feb 27, 2023 136.94 136.97 135.36 135.41 2,049,467 +0.71(+0.53%)
Feb 24, 2023 134.72 135.40 133.68 134.69 2,857,819 -2.46(-1.79%)
Feb 23, 2023 137.25 137.80 134.46 137.15 4,642,119 +4.37(+3.29%)
Feb 22, 2023 133.74 134.74 131.98 132.78 2,294,480 -0.64(-0.48%)
Feb 21, 2023 135.75 137.35 133.17 133.42 2,220,131 -4.47(-3.24%)
Feb 17, 2023 139.24 139.65 136.64 137.89 3,081,300 -2.18(-1.56%)
Feb 16, 2023 141.01 142.49 139.84 140.07 3,414,319 -3.52(-2.45%)
Feb 15, 2023 141.52 143.66 140.48 143.59 2,155,253 +0.58(+0.41%)
Feb 14, 2023 139.22 143.44 138.18 143.01 3,245,391 +2.55(+1.81%)
Feb 13, 2023 139.08 140.86 137.86 140.46 2,127,858 +2.04(+1.47%)
Feb 10, 2023 139.22 139.63 136.92 138.42 2,964,104 -2.24(-1.59%)
Feb 09, 2023 142.80 144.40 139.62 140.66 3,030,463 +0.36(+0.26%)
Feb 08, 2023 142.43 143.60 139.97 140.30 3,536,709 -3.08(-2.15%)
Feb 07, 2023 139.50 144.07 139.15 143.39 3,301,428 +4.42(+3.18%)
Feb 06, 2023 139.05 141.11 138.34 138.97 2,507,263 -2.29(-1.62%)
Feb 03, 2023 140.87 144.51 140.51 141.26 5,585,918 -2.81(-1.95%)
Feb 02, 2023 142.25 145.25 141.44 144.07 7,503,220 +3.26(+2.32%)
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.