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 (%)
Feb 28, 2022 155.50 157.98 153.50 156.59 4,396,359 -0.96(-0.61%)
Feb 25, 2022 154.96 157.55 154.28 157.55 7,130,875 +2.58(+1.67%)
Feb 24, 2022 143.69 155.22 143.34 154.97 8,735,130 +5.47(+3.66%)
Feb 23, 2022 154.93 156.54 149.02 149.50 6,579,805 -3.65(-2.38%)
Feb 22, 2022 152.42 156.82 150.72 153.15 8,446,599 -0.94(-0.61%)
Feb 18, 2022 154.09 0 -1.74(-1.12%)
Feb 17, 2022 159.76 159.98 155.59 155.83 6,043,685 -6.12(-3.78%)
Feb 16, 2022 159.87 162.51 158.45 161.95 2,724,577 +0.09(+0.06%)
Feb 15, 2022 156.71 162.27 156.29 161.85 4,926,463 +8.46(+5.52%)
Feb 14, 2022 153.76 156.49 151.39 153.39 5,736,783 +0.15(+0.09%)
Feb 11, 2022 161.73 162.91 152.14 153.24 7,955,372 -8.22(-5.09%)
Feb 10, 2022 162.59 167.73 160.54 161.46 4,655,707 -5.19(-3.12%)
Feb 09, 2022 163.49 166.68 161.44 166.66 5,102,595 +5.29(+3.28%)
Feb 08, 2022 156.72 161.69 156.45 161.36 2,963,346 +3.98(+2.53%)
Feb 07, 2022 157.86 160.01 156.79 157.38 3,537,673 -0.09(-0.06%)
Feb 04, 2022 155.84 158.82 153.73 157.47 5,108,875 +0.90(+0.57%)
Feb 03, 2022 159.58 155.97 156.57 6,561,661 -7.12(-4.35%)
Feb 02, 2022 162.89 164.11 160.59 163.70 5,259,748 +4.03(+2.53%)
Feb 01, 2022 159.90 160.15 155.68 159.66 4,098,678 +1.32(+0.83%)
Jan 31, 2022 151.03 158.59 158.35 7,918,630 +8.07(+5.37%)
Jan 28, 2022 147.33 150.28 143.09 150.28 7,239,767 +2.83(+1.92%)
Jan 27, 2022 155.84 156.03 146.95 147.45 8,481,718 -6.87(-4.45%)
Jan 26, 2022 156.25 160.76 151.98 154.32 8,579,522 +2.34(+1.54%)
Jan 25, 2022 153.81 155.11 151.11 151.98 10,760,515 -5.89(-3.73%)
Jan 24, 2022 152.83 158.17 147.60 157.87 15,611,248 +1.78(+1.14%)
Jan 21, 2022 157.62 162.10 155.74 156.09 14,076,334 -2.64(-1.66%)
Jan 20, 2022 165.14 166.45 158.52 158.73 8,422,166 -5.14(-3.14%)
Jan 19, 2022 170.21 171.26 163.75 163.87 10,002,703 -4.97(-2.94%)
Jan 18, 2022 173.91 173.94 168.47 168.84 7,757,711 -7.90(-4.47%)
Jan 14, 2022 176.74 0 +4.13(+2.39%)
Jan 13, 2022 179.43 180.93 172.17 172.61 3,298,653 -4.12(-2.33%)
Jan 12, 2022 177.14 178.36 174.97 176.73 3,603,266 +1.29(+0.73%)
Jan 11, 2022 171.63 175.65 170.36 175.44 3,164,653 +3.24(+1.88%)
Jan 10, 2022 170.01 172.58 166.45 172.20 5,423,529 +0.06(+0.04%)
Jan 07, 2022 177.11 177.76 171.60 172.14 2,305,958 -5.14(-2.90%)
Jan 06, 2022 175.89 177.89 173.98 177.28 2,960,584 +1.37(+0.78%)
Jan 05, 2022 180.71 182.26 175.76 175.91 3,778,992 -6.19(-3.40%)
Jan 04, 2022 183.47 184.62 177.72 182.10 3,537,240 -0.56(-0.31%)
Jan 03, 2022 180.31 182.84 179.60 182.66 1,713,435 +3.56(+1.99%)
Dec 31, 2021 179.83 181.03 179.08 179.10 1,228,872 -0.54(-0.30%)
Dec 30, 2021 181.31 182.06 179.09 179.64 1,371,039 -2.09(-1.15%)
Dec 29, 2021 181.39 182.87 180.62 181.73 1,262,292 +0.28(+0.15%)
Dec 28, 2021 184.33 184.33 180.62 181.46 1,993,853 -2.02(-1.10%)
Dec 27, 2021 179.24 183.52 179.20 183.48 2,527,550 +4.89(+2.74%)
Dec 23, 2021 177.23 179.74 177.23 178.59 2,120,190 +1.71(+0.97%)
Dec 22, 2021 174.16 176.88 173.25 176.88 2,154,867 +1.82(+1.04%)
Dec 21, 2021 172.77 175.14 170.41 175.06 1,635,167 +6.10(+3.61%)
Dec 20, 2021 167.82 170.28 167.12 168.96 2,165,602 -1.33(-0.78%)
Dec 17, 2021 169.02 173.01 168.45 170.29 2,730,653 -0.40(-0.24%)
Dec 16, 2021 179.21 179.72 169.67 170.70 2,823,328 -7.79(-4.36%)
Dec 15, 2021 172.51 178.65 170.20 178.49 2,358,067 +6.32(+3.67%)
Dec 14, 2021 170.87 173.07 169.92 172.16 2,915,108 -0.83(-0.48%)
Dec 13, 2021 178.43 178.51 172.69 173.00 2,307,255 -4.93(-2.77%)
Dec 10, 2021 179.55 180.40 175.74 177.92 2,040,773 +1.66(+0.94%)
Dec 09, 2021 179.34 181.13 176.10 176.26 1,690,252 -4.15(-2.30%)
Dec 08, 2021 180.63 180.78 178.55 180.41 1,682,289 -1.18(-0.65%)
Dec 07, 2021 176.73 181.95 176.73 181.59 2,717,145 +8.72(+5.05%)
Dec 06, 2021 172.75 173.40 167.46 172.87 2,105,373 -0.22(-0.13%)
Dec 03, 2021 175.98 177.72 171.14 173.09 2,515,914 -0.44(-0.25%)
Dec 02, 2021 171.49 173.14 170.89 173.53 3,146,710 +0.25(+0.14%)
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.