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

228.74 +11.02 (+5.06%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 106.02 108.76 105.41 105.57 2,740,444 -1.84(-1.71%)
Sep 29, 2022 108.83 109.04 105.70 107.41 3,019,782 -3.45(-3.11%)
Sep 28, 2022 108.41 111.29 107.95 110.86 4,070,785 +1.55(+1.42%)
Sep 27, 2022 110.27 111.08 107.74 109.31 2,996,574 +1.01(+0.93%)
Sep 26, 2022 109.57 111.25 108.11 108.30 2,898,160 -2.05(-1.86%)
Sep 23, 2022 110.53 110.82 108.35 110.35 3,913,607 -1.50(-1.34%)
Sep 22, 2022 114.32 114.80 111.19 111.85 2,958,889 -3.13(-2.72%)
Sep 21, 2022 116.36 120.13 114.97 114.97 3,563,916 -1.17(-1.01%)
Sep 20, 2022 116.57 117.14 115.23 116.15 2,649,210 -1.56(-1.33%)
Sep 19, 2022 115.60 118.33 115.55 117.71 2,164,321 +0.61(+0.53%)
Sep 16, 2022 115.12 117.22 114.25 117.10 3,419,938 +0.70(+0.60%)
Sep 15, 2022 117.57 118.95 115.61 116.40 2,449,559 -1.96(-1.66%)
Sep 14, 2022 117.92 119.18 116.60 118.36 2,744,196 +1.33(+1.14%)
Sep 13, 2022 120.04 121.07 116.68 117.03 4,093,946 -7.75(-6.21%)
Sep 12, 2022 124.72 125.40 123.29 124.78 2,632,381 +0.60(+0.49%)
Sep 09, 2022 122.87 124.82 122.87 124.18 2,083,493 +2.91(+2.40%)
Sep 08, 2022 118.10 121.72 117.37 121.27 2,845,262 +2.01(+1.69%)
Sep 07, 2022 117.75 120.27 116.86 119.26 1,711,838 +1.98(+1.69%)
Sep 06, 2022 118.62 119.28 116.38 117.28 2,713,621 -1.37(-1.15%)
Sep 02, 2022 121.81 122.66 118.13 118.64 3,873,162 -1.32(-1.10%)
Sep 01, 2022 119.11 119.98 116.24 119.96 4,574,828 -2.27(-1.86%)
Aug 31, 2022 124.07 124.07 121.16 122.23 2,994,627 -1.29(-1.05%)
Aug 30, 2022 126.32 126.37 122.00 123.52 3,237,209 -1.45(-1.16%)
Aug 29, 2022 126.20 127.66 124.77 124.98 2,594,708 -2.58(-2.02%)
Aug 26, 2022 134.92 135.23 127.35 127.55 2,861,214 -7.67(-5.67%)
Aug 25, 2022 130.57 135.38 130.50 135.22 2,701,505 +4.78(+3.67%)
Aug 24, 2022 129.97 130.89 128.93 130.44 1,260,023 +0.33(+0.25%)
Aug 23, 2022 129.56 132.10 129.41 130.12 2,447,417 +0.65(+0.50%)
Aug 22, 2022 131.80 132.05 128.84 129.47 2,927,201 -5.06(-3.76%)
Aug 19, 2022 136.36 137.05 133.84 134.53 2,343,167 -3.73(-2.70%)
Aug 18, 2022 135.55 139.19 135.06 138.26 1,712,289 +3.08(+2.28%)
Aug 17, 2022 136.41 136.47 133.29 135.18 2,657,546 -3.35(-2.42%)
Aug 16, 2022 139.24 139.85 136.98 138.53 1,577,535 -1.43(-1.02%)
Aug 15, 2022 138.82 140.35 137.87 139.96 1,336,166 +0.52(+0.37%)
Aug 12, 2022 136.38 139.82 135.88 139.44 2,067,551 +3.97(+2.93%)
Aug 11, 2022 136.80 139.48 135.18 135.48 2,424,080 -0.18(-0.13%)
Aug 10, 2022 133.72 135.90 131.94 135.65 3,483,085 +5.41(+4.15%)
Aug 09, 2022 133.35 133.49 128.46 130.25 4,404,853 -6.25(-4.58%)
Aug 08, 2022 136.69 138.21 134.40 136.50 3,086,507 -2.10(-1.51%)
Aug 05, 2022 137.24 139.79 136.61 138.60 3,306,647 -1.09(-0.78%)
Aug 04, 2022 138.36 140.11 137.96 139.69 1,934,679 +1.00(+0.72%)
Aug 03, 2022 134.91 138.96 134.83 138.69 2,883,807 +3.75(+2.78%)
Aug 02, 2022 133.67 136.99 133.10 134.94 2,141,710 -0.26(-0.19%)
Aug 01, 2022 133.72 136.36 132.84 135.19 3,843,123 +0.52(+0.39%)
Jul 29, 2022 131.71 135.05 131.26 134.67 3,872,431 +1.03(+0.77%)
Jul 28, 2022 132.31 133.93 129.43 133.65 3,559,210 +1.63(+1.23%)
Jul 27, 2022 128.51 133.08 128.12 132.02 3,239,465 +5.78(+4.58%)
Jul 26, 2022 127.53 128.17 125.77 126.24 2,528,899 -2.14(-1.67%)
Jul 25, 2022 128.21 128.48 126.24 128.38 2,886,550 -0.82(-0.63%)
Jul 22, 2022 132.04 132.09 128.03 129.20 4,585,943 -3.26(-2.46%)
Jul 21, 2022 131.01 132.55 129.14 132.46 2,773,565 +2.13(+1.63%)
Jul 20, 2022 126.90 130.95 126.12 130.33 4,884,788 +3.24(+2.55%)
Jul 19, 2022 123.65 127.78 123.29 127.09 3,141,358 +5.37(+4.41%)
Jul 18, 2022 124.14 125.09 120.95 121.73 2,980,363 -0.39(-0.32%)
Jul 15, 2022 121.09 122.31 119.19 122.12 3,008,852 +2.85(+2.39%)
Jul 14, 2022 116.48 119.78 114.78 119.27 3,211,186 +2.48(+2.12%)
Jul 13, 2022 113.77 117.73 113.54 116.79 3,591,409 +0.66(+0.56%)
Jul 12, 2022 116.57 117.42 115.29 116.14 4,530,826 +0.32(+0.28%)
Jul 11, 2022 116.75 117.33 115.06 115.81 2,509,941 -2.73(-2.30%)
Jul 08, 2022 116.28 119.36 115.92 118.55 2,352,978 +0.56(+0.48%)
Jul 07, 2022 115.58 118.58 115.58 117.98 2,888,970 +5.05(+4.48%)
Jul 06, 2022 112.49 114.25 111.26 112.93 2,692,313 +0.55(+0.49%)
Jul 05, 2022 108.68 112.38 108.02 112.38 3,417,564 +0.88(+0.79%)
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.