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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 131.70 135.04 131.25 134.66 3,872,704 +1.03(+0.77%)
Jul 28, 2022 132.30 133.92 129.42 133.64 3,559,462 +1.63(+1.23%)
Jul 27, 2022 128.50 133.07 128.11 132.01 3,239,694 +5.78(+4.58%)
Jul 26, 2022 127.52 128.16 125.77 126.23 2,529,078 -2.14(-1.67%)
Jul 25, 2022 128.20 128.47 126.23 128.37 2,886,754 -0.82(-0.63%)
Jul 22, 2022 132.03 132.08 128.02 129.19 4,586,267 -3.26(-2.46%)
Jul 21, 2022 131.00 132.54 129.13 132.45 2,773,761 +2.13(+1.63%)
Jul 20, 2022 126.89 130.94 126.11 130.32 4,885,133 +3.24(+2.55%)
Jul 19, 2022 123.64 127.77 123.28 127.08 3,141,580 +5.37(+4.41%)
Jul 18, 2022 124.13 125.08 120.94 121.72 2,980,574 -0.39(-0.32%)
Jul 15, 2022 121.08 122.30 119.19 122.11 3,009,064 +2.85(+2.39%)
Jul 14, 2022 116.47 119.77 114.78 119.26 3,211,413 +2.48(+2.12%)
Jul 13, 2022 113.76 117.72 113.53 116.79 3,591,663 +0.66(+0.56%)
Jul 12, 2022 116.56 117.42 115.28 116.13 4,531,147 +0.32(+0.28%)
Jul 11, 2022 116.74 117.32 115.05 115.81 2,510,119 -2.73(-2.30%)
Jul 08, 2022 116.27 119.35 115.92 118.54 2,353,145 +0.56(+0.48%)
Jul 07, 2022 115.57 118.57 115.57 117.98 2,889,174 +5.05(+4.48%)
Jul 06, 2022 112.48 114.24 111.25 112.92 2,692,503 +0.55(+0.49%)
Jul 05, 2022 108.67 112.37 108.01 112.37 3,417,805 +0.88(+0.79%)
Jul 01, 2022 113.66 114.27 110.05 111.49 3,907,719 -4.09(-3.54%)
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%)
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.