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 (%)
Dec 31, 2021 179.82 181.01 179.07 179.09 1,228,959 -0.54(-0.30%)
Dec 30, 2021 181.30 182.05 179.07 179.63 1,371,136 -2.09(-1.15%)
Dec 29, 2021 181.37 182.86 180.61 181.72 1,262,382 +0.28(+0.15%)
Dec 28, 2021 184.32 184.32 180.60 181.44 1,993,994 -2.02(-1.10%)
Dec 27, 2021 179.23 183.51 179.18 183.47 2,527,729 +4.89(+2.74%)
Dec 23, 2021 177.22 179.73 177.21 178.57 2,120,340 +1.71(+0.97%)
Dec 22, 2021 174.14 176.86 173.24 176.86 2,155,019 +1.82(+1.04%)
Dec 21, 2021 172.76 175.13 170.40 175.04 1,635,282 +6.10(+3.61%)
Dec 20, 2021 167.81 170.27 167.11 168.95 2,165,755 -1.33(-0.78%)
Dec 17, 2021 169.00 173.00 168.44 170.28 2,730,846 -0.40(-0.24%)
Dec 16, 2021 179.20 179.70 169.66 170.69 2,823,527 -7.79(-4.36%)
Dec 15, 2021 172.50 178.63 170.18 178.47 2,358,233 +6.32(+3.67%)
Dec 14, 2021 170.86 173.06 169.91 172.15 2,915,314 -0.83(-0.48%)
Dec 13, 2021 178.42 178.50 172.68 172.98 2,307,418 -4.93(-2.77%)
Dec 10, 2021 179.53 180.39 175.73 177.91 2,040,917 +1.66(+0.94%)
Dec 09, 2021 179.33 181.12 176.09 176.25 1,690,371 -4.15(-2.30%)
Dec 08, 2021 180.61 180.77 178.53 180.40 1,682,408 -1.18(-0.65%)
Dec 07, 2021 176.72 181.93 176.72 181.58 2,717,337 +8.72(+5.05%)
Dec 06, 2021 172.74 173.38 167.44 172.85 2,105,522 -0.22(-0.13%)
Dec 03, 2021 175.97 177.71 171.13 173.08 2,516,091 -0.44(-0.25%)
Dec 02, 2021 171.48 173.13 170.88 173.51 3,146,932 +0.25(+0.14%)
Dec 01, 2021 177.22 180.35 173.25 173.26 3,144,869 -1.40(-0.80%)
Nov 30, 2021 177.07 178.74 173.17 174.66 3,294,993 -3.12(-1.75%)
Nov 29, 2021 173.73 178.17 173.08 177.78 2,436,111 +6.58(+3.84%)
Nov 26, 2021 172.77 174.34 169.93 171.19 2,472,709 -4.90(-2.78%)
Nov 24, 2021 172.81 176.18 171.09 176.09 2,138,511 +1.91(+1.10%)
Nov 23, 2021 174.70 175.87 173.58 174.18 2,447,080 -0.70(-0.40%)
Nov 22, 2021 178.47 180.89 174.65 174.88 4,466,896 -2.57(-1.45%)
Nov 19, 2021 176.99 178.66 176.11 177.46 3,440,503 +0.49(+0.28%)
Nov 18, 2021 177.22 177.02 176.53 176.96 2,019,969 +2.91(+1.67%)
Nov 17, 2021 175.36 175.36 173.20 174.05 1,591,707 -1.22(-0.70%)
Nov 16, 2021 171.91 175.59 171.70 175.27 2,034,305 +2.59(+1.50%)
Nov 15, 2021 174.11 174.11 170.91 172.69 2,340,014 -0.13(-0.07%)
Nov 12, 2021 171.74 173.63 170.79 172.81 1,990,332 +1.67(+0.98%)
Nov 11, 2021 170.37 171.55 169.05 171.14 2,304,577 +3.54(+2.12%)
Nov 10, 2021 169.45 167.60 3,974,058 -5.09(-2.95%)
Nov 09, 2021 174.41 174.61 170.83 172.69 2,748,889 +0.00(+0.00%)
Nov 08, 2021 171.44 173.81 170.82 172.69 2,950,626 +2.30(+1.35%)
Nov 05, 2021 169.56 171.69 168.70 170.39 4,580,216 +1.87(+1.11%)
Nov 04, 2021 164.87 169.27 163.97 168.51 4,121,850 +5.48(+3.36%)
Nov 03, 2021 161.38 163.23 160.76 163.03 2,196,813 +1.86(+1.15%)
Nov 02, 2021 159.11 161.18 159.11 161.17 2,244,186 +1.98(+1.24%)
Nov 01, 2021 156.82 159.23 157.32 159.19 2,572,839 +2.56(+1.63%)
Oct 29, 2021 154.62 156.66 156.64 2,157,189 +0.70(+0.45%)
Oct 28, 2021 154.54 155.94 3,310,041 +3.44(+2.26%)
Oct 27, 2021 152.67 154.29 151.96 152.50 3,258,747 -1.10(-0.72%)
Oct 26, 2021 154.69 153.60 1,898,174 +0.12(+0.07%)
Oct 25, 2021 153.22 153.49 1,701,579 +1.05(+0.69%)
Oct 22, 2021 153.36 154.94 152.18 152.44 3,317,368 -1.73(-1.12%)
Oct 21, 2021 151.65 154.37 151.59 154.17 1,316,733 +1.54(+1.01%)
Oct 20, 2021 152.40 153.23 151.97 152.63 1,271,572 -0.32(-0.21%)
Oct 19, 2021 151.45 152.95 150.76 152.95 1,408,182 +1.85(+1.23%)
Oct 18, 2021 149.00 151.15 148.15 151.10 1,366,272 +1.21(+0.81%)
Oct 15, 2021 149.99 150.34 149.13 149.89 1,655,822 +0.99(+0.67%)
Oct 14, 2021 147.08 148.91 146.67 148.90 2,511,146 +4.48(+3.10%)
Oct 13, 2021 144.63 145.31 143.94 144.42 1,774,260 +0.83(+0.58%)
Oct 12, 2021 146.32 146.53 142.98 143.59 3,233,957 -1.81(-1.25%)
Oct 11, 2021 145.80 147.87 145.35 145.40 1,546,431 -0.98(-0.67%)
Oct 08, 2021 148.43 148.62 146.26 146.38 1,689,674 -1.51(-1.02%)
Oct 07, 2021 148.08 149.86 147.71 147.90 1,932,781 +1.71(+1.17%)
Oct 06, 2021 144.00 146.30 143.50 146.19 3,445,514 +0.57(+0.39%)
Oct 05, 2021 144.14 146.63 143.90 145.62 3,187,303 +2.17(+1.51%)
Oct 04, 2021 146.48 146.57 143.01 143.45 4,203,163 -3.79(-2.58%)
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.