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 (%)
Mar 31, 2022 159.91 160.62 155.97 156.39 3,398,118 -3.64(-2.28%)
Mar 30, 2022 164.04 164.62 159.18 160.03 3,297,088 -5.29(-3.20%)
Mar 29, 2022 164.19 165.58 161.98 165.32 3,120,603 +3.70(+2.29%)
Mar 28, 2022 159.41 161.61 157.11 161.61 2,758,733 +1.25(+0.78%)
Mar 25, 2022 160.55 160.99 157.71 160.37 3,134,246 -0.36(-0.23%)
Mar 24, 2022 154.59 160.86 153.95 160.73 5,046,348 +7.53(+4.92%)
Mar 23, 2022 155.72 157.63 153.16 153.20 3,563,321 -3.96(-2.52%)
Mar 22, 2022 156.01 159.02 155.85 157.16 2,913,493 +0.86(+0.55%)
Mar 21, 2022 156.00 157.57 153.50 156.29 4,845,095 -0.31(-0.20%)
Mar 18, 2022 152.54 157.24 151.59 156.60 5,051,513 +3.00(+1.95%)
Mar 17, 2022 150.93 153.61 149.77 153.61 4,171,248 +0.94(+0.62%)
Mar 16, 2022 147.65 152.69 146.05 152.66 4,913,945 +7.48(+5.15%)
Mar 15, 2022 140.20 145.53 139.32 145.19 4,017,479 +6.38(+4.60%)
Mar 14, 2022 143.02 143.76 138.16 138.81 5,737,282 -4.64(-3.24%)
Mar 11, 2022 148.72 149.00 143.16 143.45 6,585,697 -3.15(-2.15%)
Mar 10, 2022 147.02 147.17 143.72 146.60 4,850,107 -3.07(-2.05%)
Mar 09, 2022 148.48 150.80 146.79 149.67 4,693,703 +6.02(+4.19%)
Mar 08, 2022 141.91 148.90 139.54 143.65 7,977,161 +2.70(+1.92%)
Mar 07, 2022 148.83 149.89 140.92 140.95 5,919,368 -7.44(-5.02%)
Mar 04, 2022 150.95 152.28 146.72 148.39 4,485,630 -4.05(-2.65%)
Mar 03, 2022 156.65 156.70 151.51 152.44 4,212,998 -3.27(-2.10%)
Mar 02, 2022 152.16 156.79 151.81 155.70 2,873,254 +4.80(+3.18%)
Mar 01, 2022 155.95 156.85 149.25 150.91 4,302,339 -5.68(-3.62%)
Feb 28, 2022 155.49 157.97 153.49 156.58 4,396,670 -0.96(-0.61%)
Feb 25, 2022 154.95 157.54 154.27 157.54 7,131,379 +2.58(+1.67%)
Feb 24, 2022 143.68 155.20 143.33 154.96 8,735,747 +5.47(+3.66%)
Feb 23, 2022 154.91 156.53 149.01 149.49 6,580,270 -3.65(-2.38%)
Feb 22, 2022 152.41 156.81 150.71 153.14 8,447,196 -0.94(-0.61%)
Feb 18, 2022 154.07 0 -1.74(-1.12%)
Feb 17, 2022 159.75 159.97 155.57 155.81 6,044,112 -6.12(-3.78%)
Feb 16, 2022 159.85 162.50 158.44 161.93 2,724,770 +0.09(+0.06%)
Feb 15, 2022 156.70 162.26 156.28 161.84 4,926,811 +8.46(+5.52%)
Feb 14, 2022 153.75 156.48 151.38 153.38 5,737,188 +0.14(+0.09%)
Feb 11, 2022 161.72 162.90 152.13 153.23 7,955,934 -8.22(-5.09%)
Feb 10, 2022 162.58 167.72 160.53 161.45 4,656,036 -5.19(-3.12%)
Feb 09, 2022 163.48 166.66 161.43 166.64 5,102,956 +5.29(+3.28%)
Feb 08, 2022 156.70 161.68 156.44 161.35 2,963,555 +3.98(+2.53%)
Feb 07, 2022 157.85 160.00 156.78 157.37 3,537,923 -0.09(-0.06%)
Feb 04, 2022 155.83 158.81 153.72 157.46 5,109,236 +0.90(+0.57%)
Feb 03, 2022 159.57 155.96 156.56 6,562,125 -7.12(-4.35%)
Feb 02, 2022 162.88 164.10 160.58 163.69 5,260,119 +4.03(+2.53%)
Feb 01, 2022 159.88 160.14 155.67 159.65 4,098,968 +1.32(+0.83%)
Jan 31, 2022 151.02 158.58 158.34 7,919,190 +8.07(+5.37%)
Jan 28, 2022 147.32 150.26 143.08 150.26 7,240,279 +2.83(+1.92%)
Jan 27, 2022 155.83 156.02 146.94 147.44 8,482,317 -6.87(-4.45%)
Jan 26, 2022 156.24 160.75 151.97 154.31 8,580,128 +2.34(+1.54%)
Jan 25, 2022 153.80 155.09 151.10 151.97 10,761,275 -5.89(-3.73%)
Jan 24, 2022 152.82 158.16 147.59 157.86 15,612,352 +1.78(+1.14%)
Jan 21, 2022 157.61 162.09 155.73 156.08 14,077,329 -2.64(-1.66%)
Jan 20, 2022 165.12 166.44 158.51 158.72 8,422,762 -5.14(-3.14%)
Jan 19, 2022 170.20 171.24 163.74 163.86 10,003,410 -4.97(-2.94%)
Jan 18, 2022 173.90 173.93 168.46 168.83 7,758,259 -7.90(-4.47%)
Jan 14, 2022 176.72 0 +4.13(+2.39%)
Jan 13, 2022 179.42 180.92 172.16 172.59 3,298,886 -4.12(-2.33%)
Jan 12, 2022 177.12 178.35 174.96 176.72 3,603,520 +1.29(+0.73%)
Jan 11, 2022 171.61 175.64 170.34 175.43 3,164,876 +3.24(+1.88%)
Jan 10, 2022 170.00 172.56 166.44 172.19 5,423,912 +0.06(+0.04%)
Jan 07, 2022 177.10 177.75 171.59 172.13 2,306,121 -5.14(-2.90%)
Jan 06, 2022 175.88 177.88 173.97 177.27 2,960,794 +1.37(+0.78%)
Jan 05, 2022 180.69 182.25 175.75 175.90 3,779,259 -6.19(-3.40%)
Jan 04, 2022 183.46 184.60 177.70 182.09 3,537,490 -0.56(-0.31%)
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.