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 (%)
Aug 31, 2022 124.06 124.06 121.15 122.22 2,994,839 -1.29(-1.05%)
Aug 30, 2022 126.31 126.36 122.00 123.51 3,237,438 -1.45(-1.16%)
Aug 29, 2022 126.19 127.65 124.76 124.97 2,594,891 -2.58(-2.02%)
Aug 26, 2022 134.91 135.22 127.34 127.54 2,861,416 -7.67(-5.67%)
Aug 25, 2022 130.56 135.37 130.49 135.21 2,701,696 +4.78(+3.66%)
Aug 24, 2022 129.96 130.88 128.93 130.43 1,260,112 +0.33(+0.25%)
Aug 23, 2022 129.55 132.09 129.41 130.11 2,447,590 +0.64(+0.50%)
Aug 22, 2022 131.79 132.04 128.83 129.46 2,927,407 -5.06(-3.76%)
Aug 19, 2022 136.35 137.04 133.83 134.52 2,343,332 -3.73(-2.70%)
Aug 18, 2022 135.54 139.18 135.05 138.25 1,712,410 +3.08(+2.28%)
Aug 17, 2022 136.40 136.46 133.28 135.17 2,657,734 -3.34(-2.41%)
Aug 16, 2022 139.23 139.84 136.97 138.52 1,577,647 -1.43(-1.02%)
Aug 15, 2022 138.81 140.34 137.86 139.95 1,336,261 +0.52(+0.37%)
Aug 12, 2022 136.37 139.81 135.88 139.43 2,067,697 +3.96(+2.93%)
Aug 11, 2022 136.79 139.47 135.17 135.47 2,424,251 -0.18(-0.13%)
Aug 10, 2022 133.71 135.89 131.93 135.64 3,483,331 +5.41(+4.15%)
Aug 09, 2022 133.34 133.48 128.45 130.24 4,405,165 -6.25(-4.58%)
Aug 08, 2022 136.68 138.19 134.39 136.49 3,086,725 -2.10(-1.51%)
Aug 05, 2022 137.23 139.78 136.60 138.59 3,306,881 -1.09(-0.78%)
Aug 04, 2022 138.35 140.10 137.95 139.68 1,934,815 +1.00(+0.72%)
Aug 03, 2022 134.91 138.95 134.82 138.68 2,884,011 +3.75(+2.78%)
Aug 02, 2022 133.66 136.97 133.09 134.93 2,141,861 -0.26(-0.19%)
Aug 01, 2022 133.71 136.35 132.83 135.18 3,843,394 +0.52(+0.39%)
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%)
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.