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 (%)
Nov 30, 2021 177.09 178.75 173.18 174.67 3,294,760 -3.12(-1.75%)
Nov 29, 2021 173.75 178.18 173.09 177.79 2,435,939 +6.58(+3.84%)
Nov 26, 2021 172.78 174.35 169.95 171.21 2,472,534 -4.90(-2.78%)
Nov 24, 2021 172.83 176.20 171.10 176.11 2,138,360 +1.91(+1.10%)
Nov 23, 2021 174.71 175.88 173.60 174.19 2,446,907 -0.70(-0.40%)
Nov 22, 2021 178.49 180.90 174.66 174.90 4,466,580 -2.57(-1.45%)
Nov 19, 2021 177.00 178.67 176.12 177.47 3,440,260 +0.49(+0.28%)
Nov 18, 2021 177.23 177.03 176.55 176.98 2,019,827 +2.91(+1.67%)
Nov 17, 2021 175.38 175.38 173.21 174.06 1,591,595 -1.22(-0.70%)
Nov 16, 2021 171.92 175.60 171.71 175.29 2,034,161 +2.59(+1.50%)
Nov 15, 2021 174.12 174.12 170.92 172.70 2,339,849 -0.13(-0.07%)
Nov 12, 2021 171.75 173.64 170.80 172.83 1,990,191 +1.67(+0.98%)
Nov 11, 2021 170.38 171.56 169.06 171.15 2,304,414 +3.54(+2.12%)
Nov 10, 2021 169.46 167.61 3,973,778 -5.09(-2.95%)
Nov 09, 2021 174.42 174.62 170.84 172.70 2,748,695 +0.00(+0.00%)
Nov 08, 2021 171.45 173.83 170.83 172.70 2,950,418 +2.30(+1.35%)
Nov 05, 2021 169.58 171.71 168.71 170.40 4,579,893 +1.87(+1.11%)
Nov 04, 2021 164.88 169.28 163.99 168.53 4,121,559 +5.49(+3.36%)
Nov 03, 2021 161.39 163.24 160.77 163.04 2,196,658 +1.86(+1.15%)
Nov 02, 2021 159.12 161.19 159.12 161.18 2,244,028 +1.98(+1.24%)
Nov 01, 2021 156.84 159.24 157.34 159.20 2,572,658 +2.56(+1.63%)
Oct 29, 2021 154.63 156.67 156.65 2,157,036 +0.70(+0.45%)
Oct 28, 2021 154.55 155.95 3,309,807 +3.44(+2.25%)
Oct 27, 2021 152.68 154.30 151.97 152.51 3,258,517 -1.10(-0.72%)
Oct 26, 2021 154.70 153.62 1,898,040 +0.12(+0.07%)
Oct 25, 2021 153.23 153.50 1,701,459 +1.05(+0.69%)
Oct 22, 2021 153.37 154.96 152.19 152.45 3,317,133 -1.73(-1.12%)
Oct 21, 2021 151.66 154.38 151.59 154.18 1,316,640 +1.54(+1.01%)
Oct 20, 2021 152.41 153.24 151.99 152.65 1,271,482 -0.32(-0.21%)
Oct 19, 2021 151.46 152.96 150.77 152.96 1,408,082 +1.85(+1.23%)
Oct 18, 2021 149.01 151.16 148.16 151.11 1,366,176 +1.21(+0.81%)
Oct 15, 2021 150.00 150.35 149.14 149.90 1,655,705 +0.99(+0.67%)
Oct 14, 2021 147.09 148.92 146.68 148.91 2,510,969 +4.48(+3.10%)
Oct 13, 2021 144.64 145.32 143.96 144.43 1,774,135 +0.83(+0.58%)
Oct 12, 2021 146.33 146.55 142.99 143.60 3,233,729 -1.82(-1.25%)
Oct 11, 2021 145.81 147.88 145.36 145.41 1,546,322 -0.98(-0.67%)
Oct 08, 2021 148.44 148.63 146.28 146.39 1,689,555 -1.51(-1.02%)
Oct 07, 2021 148.09 149.87 147.72 147.91 1,932,644 +1.71(+1.17%)
Oct 06, 2021 144.01 146.31 143.51 146.20 3,445,271 +0.57(+0.39%)
Oct 05, 2021 144.15 146.64 143.91 145.63 3,187,078 +2.17(+1.51%)
Oct 04, 2021 146.49 146.58 143.02 143.46 4,202,866 -3.79(-2.58%)
Oct 01, 2021 147.74 148.02 144.83 147.25 3,146,125 +0.10(+0.07%)
Sep 30, 2021 148.61 149.58 147.12 147.16 4,579,481 -0.06(-0.04%)
Sep 29, 2021 149.91 150.35 146.93 147.22 6,844,176 -2.36(-1.58%)
Sep 28, 2021 152.72 153.61 149.58 149.58 5,499,218 -6.09(-3.91%)
Sep 27, 2021 154.37 156.28 153.46 155.66 1,353,235 -0.38(-0.24%)
Sep 24, 2021 155.04 156.38 154.79 156.04 1,203,736 -0.43(-0.28%)
Sep 23, 2021 155.15 156.97 154.60 156.48 2,432,972 +2.06(+1.33%)
Sep 22, 2021 152.47 154.78 151.91 154.42 1,322,902 +3.14(+2.07%)
Sep 21, 2021 151.96 152.41 149.91 151.28 2,237,933 +0.44(+0.30%)
Sep 20, 2021 151.37 151.95 148.61 150.84 3,158,592 -3.83(-2.48%)
Sep 17, 2021 156.75 156.75 153.97 154.66 2,452,798 -2.51(-1.60%)
Sep 16, 2021 155.74 157.69 155.09 157.17 1,673,144 +0.30(+0.19%)
Sep 15, 2021 156.10 156.87 154.77 156.87 3,811,058 +0.90(+0.58%)
Sep 14, 2021 156.37 157.16 155.26 155.97 2,609,914 +0.01(+0.00%)
Sep 13, 2021 156.04 156.29 153.86 155.97 2,864,618 +1.48(+0.96%)
Sep 10, 2021 154.53 156.83 154.47 154.49 2,991,996 +1.22(+0.79%)
Sep 09, 2021 152.63 154.18 152.54 153.27 3,963,301 +0.54(+0.35%)
Sep 08, 2021 154.00 154.16 151.40 152.73 3,119,983 -1.98(-1.28%)
Sep 07, 2021 155.36 155.37 153.80 154.71 1,658,310 -0.57(-0.37%)
Sep 03, 2021 154.16 155.89 153.81 155.28 1,371,038 +1.15(+0.75%)
Sep 02, 2021 154.28 154.60 153.53 154.13 1,517,593 +0.57(+0.37%)
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.