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 (%)
Sep 30, 2022 106.02 108.75 105.40 105.56 2,740,638 -1.84(-1.72%)
Sep 29, 2022 108.83 109.03 105.69 107.41 3,019,995 -3.45(-3.11%)
Sep 28, 2022 108.40 111.29 107.95 110.85 4,071,073 +1.55(+1.42%)
Sep 27, 2022 110.26 111.07 107.73 109.30 2,996,786 +1.01(+0.93%)
Sep 26, 2022 109.56 111.25 108.10 108.30 2,898,365 -2.05(-1.85%)
Sep 23, 2022 110.52 110.81 108.34 110.34 3,913,884 -1.50(-1.34%)
Sep 22, 2022 114.31 114.79 111.18 111.84 2,959,098 -3.13(-2.72%)
Sep 21, 2022 116.36 120.12 114.97 114.97 3,564,168 -1.17(-1.01%)
Sep 20, 2022 116.56 117.13 115.22 116.14 2,649,397 -1.56(-1.33%)
Sep 19, 2022 115.59 118.33 115.54 117.70 2,164,474 +0.61(+0.53%)
Sep 16, 2022 115.11 117.22 114.24 117.09 3,420,180 +0.70(+0.60%)
Sep 15, 2022 117.56 118.94 115.60 116.39 2,449,732 -1.96(-1.66%)
Sep 14, 2022 117.91 119.18 116.59 118.36 2,744,390 +1.33(+1.14%)
Sep 13, 2022 120.03 121.06 116.67 117.03 4,094,236 -7.75(-6.21%)
Sep 12, 2022 124.71 125.39 123.28 124.78 2,632,567 +0.60(+0.49%)
Sep 09, 2022 122.86 124.81 122.86 124.17 2,083,640 +2.91(+2.40%)
Sep 08, 2022 118.09 121.72 117.36 121.26 2,845,463 +2.01(+1.69%)
Sep 07, 2022 117.74 120.26 116.85 119.25 1,711,959 +1.98(+1.69%)
Sep 06, 2022 118.62 119.27 116.37 117.27 2,713,813 -1.37(-1.15%)
Sep 02, 2022 121.80 122.65 118.12 118.64 3,873,436 -1.32(-1.10%)
Sep 01, 2022 119.10 119.97 116.23 119.95 4,575,151 -2.27(-1.86%)
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%)
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.