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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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%)
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.