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

219.60 -0.55 (-0.25%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 115.47 117.89 113.76 115.58 3,312,156 -1.53(-1.31%)
Jun 29, 2022 118.30 118.44 115.66 117.12 3,418,949 -2.83(-2.36%)
Jun 28, 2022 123.67 125.11 119.76 119.95 3,075,903 -3.00(-2.44%)
Jun 27, 2022 124.40 124.70 122.00 122.94 2,518,167 -0.34(-0.27%)
Jun 24, 2022 119.90 123.28 119.64 123.28 3,815,424 +5.23(+4.43%)
Jun 23, 2022 119.56 119.67 116.19 118.05 2,196,658 -0.81(-0.68%)
Jun 22, 2022 118.04 120.56 117.87 118.86 4,139,825 -1.25(-1.04%)
Jun 21, 2022 119.52 121.92 119.43 120.11 2,847,780 +3.06(+2.62%)
Jun 17, 2022 116.83 117.89 114.36 117.05 3,428,525 +0.47(+0.41%)
Jun 16, 2022 120.42 120.55 115.11 116.57 3,953,696 -7.48(-6.03%)
Jun 15, 2022 123.39 126.23 121.27 124.05 3,841,800 +2.10(+1.72%)
Jun 14, 2022 122.61 123.16 120.52 121.95 2,854,631 +0.67(+0.56%)
Jun 13, 2022 123.98 125.61 120.81 121.28 4,075,500 -7.43(-5.77%)
Jun 10, 2022 131.25 132.38 128.44 128.70 3,629,113 -4.74(-3.55%)
Jun 09, 2022 136.16 138.53 133.44 133.44 2,536,767 -4.04(-2.94%)
Jun 08, 2022 139.70 140.27 136.44 137.48 3,425,826 -2.99(-2.13%)
Jun 07, 2022 137.70 140.87 136.64 140.47 1,883,032 +1.11(+0.80%)
Jun 06, 2022 142.04 142.51 138.43 139.36 2,261,307 +0.24(+0.17%)
Jun 03, 2022 140.30 141.09 138.47 139.12 2,083,802 -4.29(-2.99%)
Jun 02, 2022 138.10 143.55 137.83 143.41 2,023,443 +4.83(+3.48%)
Jun 01, 2022 141.53 142.24 136.66 138.58 2,497,301 -2.23(-1.59%)
May 31, 2022 141.29 142.06 138.65 140.81 2,831,171 -0.73(-0.51%)
May 27, 2022 138.09 141.77 138.09 141.54 3,193,461 +5.59(+4.11%)
May 26, 2022 129.61 136.56 129.40 135.95 2,991,898 +5.11(+3.91%)
May 25, 2022 127.65 132.07 127.53 130.84 2,532,003 +2.31(+1.80%)
May 24, 2022 129.62 130.05 127.06 128.52 2,890,610 -3.21(-2.44%)
May 23, 2022 130.15 132.08 129.15 131.73 3,666,995 +0.56(+0.43%)
May 20, 2022 133.82 133.83 125.29 131.17 4,099,607 -0.07(-0.05%)
May 19, 2022 131.39 134.61 130.09 131.24 3,324,648 -0.80(-0.61%)
May 18, 2022 136.75 138.65 131.47 132.04 3,604,635 -7.01(-5.04%)
May 17, 2022 136.06 139.40 135.55 139.04 3,219,732 +6.44(+4.86%)
May 16, 2022 133.28 134.69 132.10 132.60 2,390,932 -2.05(-1.52%)
May 13, 2022 130.36 135.59 129.67 134.65 4,765,862 +6.54(+5.10%)
May 12, 2022 125.77 129.18 124.68 128.11 5,390,423 +0.77(+0.61%)
May 11, 2022 130.10 133.16 126.97 127.34 5,078,485 -3.88(-2.95%)
May 10, 2022 132.17 133.64 128.35 131.22 4,513,390 +2.92(+2.27%)
May 09, 2022 132.26 133.87 127.55 128.30 5,102,550 -6.88(-5.09%)
May 06, 2022 135.15 138.19 132.63 135.18 3,985,035 -1.21(-0.89%)
May 05, 2022 140.77 140.98 134.37 136.40 4,636,679 -6.94(-4.84%)
May 04, 2022 139.01 143.58 134.72 143.34 4,295,575 +5.35(+3.88%)
May 03, 2022 136.49 139.07 135.54 137.99 2,318,670 +1.13(+0.83%)
May 02, 2022 132.56 137.01 131.52 136.85 4,675,875 +4.42(+3.34%)
Apr 29, 2022 136.40 139.05 132.05 132.43 4,225,017 -5.91(-4.27%)
Apr 28, 2022 133.75 139.82 132.07 138.34 4,993,052 +7.23(+5.51%)
Apr 27, 2022 130.38 134.40 130.09 131.12 4,378,935 -0.72(-0.55%)
Apr 26, 2022 136.09 136.33 131.68 131.84 5,892,226 -6.12(-4.43%)
Apr 25, 2022 134.55 137.99 134.15 137.95 6,408,107 +2.29(+1.69%)
Apr 22, 2022 138.53 139.30 135.43 135.66 4,609,493 -3.09(-2.22%)
Apr 21, 2022 144.31 145.91 138.03 138.75 3,630,437 -3.80(-2.67%)
Apr 20, 2022 145.13 146.39 142.05 142.55 3,858,118 -0.32(-0.22%)
Apr 19, 2022 139.25 143.17 138.54 142.87 3,063,200 +3.06(+2.19%)
Apr 18, 2022 136.74 141.04 136.57 139.80 3,660,410 +2.38(+1.73%)
Apr 14, 2022 142.26 142.29 137.25 137.43 5,955,037 -3.91(-2.77%)
Apr 13, 2022 139.25 142.31 138.39 141.33 3,332,737 +2.98(+2.15%)
Apr 12, 2022 141.71 142.76 137.63 138.36 5,943,628 -0.42(-0.30%)
Apr 11, 2022 139.60 140.77 138.46 138.78 4,329,313 -2.91(-2.05%)
Apr 08, 2022 144.09 144.14 141.46 141.69 4,539,776 -3.60(-2.48%)
Apr 07, 2022 144.78 146.60 142.26 145.30 3,541,419 +0.32(+0.22%)
Apr 06, 2022 145.39 147.61 143.74 144.98 4,876,083 -3.70(-2.49%)
Apr 05, 2022 154.57 154.71 148.28 148.68 4,088,852 -7.17(-4.60%)
Apr 04, 2022 153.76 156.07 153.18 155.85 2,728,903 +2.49(+1.62%)
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.