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

367.49 -9.42 (-2.50%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 372.23 376.17 364.95 367.49 1,065,932 -9.42(-2.50%)
Nov 25, 2022 379.67 381.00 376.91 376.91 387,977 -5.09(-1.33%)
Nov 23, 2022 377.04 385.68 376.99 382.00 1,301,949 +4.56(+1.21%)
Nov 22, 2022 369.66 377.73 366.56 377.44 1,096,164 +10.92(+2.98%)
Nov 21, 2022 368.64 369.96 365.36 366.52 605,004 -6.18(-1.66%)
Nov 18, 2022 378.09 378.17 368.67 372.70 1,035,300 +0.83(+0.22%)
Nov 17, 2022 361.32 373.53 360.67 371.87 1,321,678 +2.89(+0.78%)
Nov 16, 2022 376.10 376.85 366.65 368.98 1,590,963 -15.89(-4.13%)
Nov 15, 2022 389.53 390.59 379.65 384.87 1,630,947 +10.84(+2.90%)
Nov 14, 2022 376.12 381.38 373.90 374.03 1,228,849 -4.14(-1.09%)
Nov 11, 2022 368.73 380.39 364.50 378.17 2,038,025 +11.23(+3.06%)
Nov 10, 2022 351.55 367.85 348.62 366.94 1,781,359 +34.41(+10.35%)
Nov 09, 2022 337.69 339.03 332.02 332.53 1,192,645 -10.98(-3.20%)
Nov 08, 2022 342.40 347.56 336.55 343.51 1,299,373 +7.40(+2.20%)
Nov 07, 2022 332.05 337.40 327.71 336.11 1,182,256 +7.11(+2.16%)
Nov 04, 2022 325.79 329.84 321.27 329.00 1,533,891 +14.55(+4.63%)
Nov 03, 2022 312.76 319.33 309.48 314.45 1,250,660 -4.27(-1.34%)
Nov 02, 2022 331.19 318.30 318.72 1,061,393 -10.39(-3.16%)
Nov 01, 2022 333.04 334.13 327.14 329.11 936,648 +2.63(+0.81%)
Oct 31, 2022 330.74 331.66 324.81 326.48 798,133 -7.27(-2.18%)
Oct 28, 2022 321.75 334.24 320.92 333.75 1,397,559 +12.59(+3.92%)
Oct 27, 2022 329.10 332.19 320.74 321.16 1,196,412 -5.80(-1.77%)
Oct 26, 2022 323.39 334.72 321.80 326.96 1,603,998 -3.25(-0.98%)
Oct 25, 2022 324.20 332.43 323.68 330.21 923,578 +7.37(+2.28%)
Oct 24, 2022 322.53 324.24 315.30 322.84 1,260,855 +1.39(+0.43%)
Oct 21, 2022 309.12 322.25 307.77 321.45 1,234,354 +11.52(+3.72%)
Oct 20, 2022 309.72 319.39 308.17 309.93 1,188,556 +1.91(+0.62%)
Oct 19, 2022 303.88 310.94 302.94 308.02 1,013,657 +1.96(+0.64%)
Oct 18, 2022 314.55 316.61 300.66 306.06 1,183,780 +1.05(+0.34%)
Oct 17, 2022 306.63 309.21 302.60 305.01 1,253,514 +6.33(+2.12%)
Oct 14, 2022 316.03 316.03 297.71 298.68 1,297,518 -12.99(-4.17%)
Oct 13, 2022 291.10 317.41 287.82 311.67 1,637,143 +8.72(+2.88%)
Oct 12, 2022 305.52 307.14 301.98 302.95 1,035,866 -2.97(-0.97%)
Oct 11, 2022 309.16 312.03 301.62 305.92 1,602,450 -8.85(-2.81%)
Oct 10, 2022 324.58 324.97 310.26 314.77 1,554,825 -11.08(-3.40%)
Oct 07, 2022 336.32 337.27 323.90 325.85 1,323,013 -20.80(-6.00%)
Oct 06, 2022 347.68 354.08 345.36 346.65 949,925 -1.39(-0.40%)
Oct 05, 2022 339.50 351.56 336.48 348.04 835,156 +2.82(+0.82%)
Oct 04, 2022 340.37 345.63 339.50 345.22 1,060,338 +15.47(+4.69%)
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.