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 (%)
Nov 30, 2022 121.70 128.60 120.56 128.51 4,191,916 +7.27(+6.00%)
Nov 29, 2022 122.08 122.76 120.50 121.24 1,839,853 -0.47(-0.39%)
Nov 28, 2022 123.28 124.59 120.87 121.71 3,218,402 -3.12(-2.50%)
Nov 25, 2022 125.75 126.19 124.83 124.83 1,171,431 -1.69(-1.33%)
Nov 23, 2022 124.88 127.74 124.86 126.52 3,931,015 +1.51(+1.21%)
Nov 22, 2022 122.43 125.10 121.40 125.01 3,309,682 +3.62(+2.98%)
Nov 21, 2022 122.09 122.53 121.01 121.39 1,826,707 -2.05(-1.66%)
Nov 18, 2022 125.22 125.25 122.10 123.44 3,125,914 +0.28(+0.22%)
Nov 17, 2022 119.67 123.71 119.45 123.16 3,990,584 +0.96(+0.78%)
Nov 16, 2022 124.56 124.81 121.43 122.21 4,803,644 -5.26(-4.13%)
Nov 15, 2022 129.01 129.36 125.74 127.47 4,924,369 +3.59(+2.90%)
Nov 14, 2022 124.57 126.31 123.83 123.88 3,710,302 -1.37(-1.10%)
Nov 11, 2022 122.12 125.98 120.72 125.25 6,153,473 +3.72(+3.06%)
Nov 10, 2022 116.43 121.83 115.46 121.53 5,378,513 +11.40(+10.35%)
Nov 09, 2022 111.84 112.29 109.97 110.13 3,600,990 -3.64(-3.20%)
Nov 08, 2022 113.40 115.11 111.47 113.77 3,923,237 +2.45(+2.20%)
Nov 07, 2022 109.97 111.75 108.54 111.32 3,569,622 +2.35(+2.16%)
Nov 04, 2022 107.90 109.24 106.40 108.97 4,631,325 +4.82(+4.63%)
Nov 03, 2022 103.59 105.76 102.50 104.15 3,776,157 -1.41(-1.34%)
Nov 02, 2022 109.69 105.42 105.56 3,204,697 -3.44(-3.16%)
Nov 01, 2022 110.30 110.66 108.35 109.00 2,828,050 +0.87(+0.81%)
Oct 31, 2022 109.54 109.85 107.58 108.13 2,409,828 -2.41(-2.18%)
Oct 28, 2022 106.56 110.70 106.29 110.54 4,219,694 +4.17(+3.92%)
Oct 27, 2022 109.00 110.02 106.23 106.37 3,612,364 -1.92(-1.77%)
Oct 26, 2022 107.11 110.86 106.58 108.29 4,843,001 -1.08(-0.98%)
Oct 25, 2022 107.38 110.10 107.20 109.36 2,788,588 +2.44(+2.28%)
Oct 24, 2022 106.82 107.39 104.43 106.92 3,806,939 +0.46(+0.43%)
Oct 21, 2022 102.38 106.73 101.93 106.46 3,726,924 +3.81(+3.72%)
Oct 20, 2022 102.58 105.78 102.07 102.65 3,588,644 +0.63(+0.62%)
Oct 19, 2022 100.64 102.98 100.33 102.02 3,060,566 +0.65(+0.64%)
Oct 18, 2022 104.18 104.86 99.58 101.37 3,574,224 +0.35(+0.34%)
Oct 17, 2022 101.56 102.41 100.22 101.02 3,784,774 +2.10(+2.12%)
Oct 14, 2022 104.67 104.67 98.60 98.92 3,917,637 -4.30(-4.17%)
Oct 13, 2022 96.41 105.13 95.33 103.22 4,943,077 +2.89(+2.88%)
Oct 12, 2022 101.19 101.72 100.02 100.34 3,127,622 -0.98(-0.97%)
Oct 11, 2022 102.39 103.34 99.90 101.32 4,838,328 -2.93(-2.81%)
Oct 10, 2022 107.50 107.63 102.76 104.25 4,694,532 -3.67(-3.40%)
Oct 07, 2022 111.39 111.70 107.28 107.92 3,994,614 -6.89(-6.00%)
Oct 06, 2022 115.15 117.27 114.38 114.81 2,868,138 -0.46(-0.40%)
Oct 05, 2022 112.44 116.44 111.44 115.27 2,521,612 +0.93(+0.82%)
Oct 04, 2022 112.73 114.47 112.44 114.34 3,201,512 +5.12(+4.69%)
Oct 03, 2022 106.77 110.44 106.00 109.21 3,771,232 +3.65(+3.46%)
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.