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 (%)
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%)
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%)
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.