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 (%)
May 31, 2022 141.29 142.06 138.65 140.81 2,831,171 -0.73(-0.51%)
May 27, 2022 138.09 141.77 138.09 141.54 3,193,461 +5.59(+4.11%)
May 26, 2022 129.61 136.56 129.40 135.95 2,991,898 +5.11(+3.91%)
May 25, 2022 127.65 132.07 127.53 130.84 2,532,003 +2.31(+1.80%)
May 24, 2022 129.62 130.05 127.06 128.52 2,890,610 -3.21(-2.44%)
May 23, 2022 130.15 132.08 129.15 131.73 3,666,995 +0.56(+0.43%)
May 20, 2022 133.82 133.83 125.29 131.17 4,099,607 -0.07(-0.05%)
May 19, 2022 131.39 134.61 130.09 131.24 3,324,648 -0.80(-0.61%)
May 18, 2022 136.75 138.65 131.47 132.04 3,604,635 -7.01(-5.04%)
May 17, 2022 136.06 139.40 135.55 139.04 3,219,732 +6.44(+4.86%)
May 16, 2022 133.28 134.69 132.10 132.60 2,390,932 -2.05(-1.52%)
May 13, 2022 130.36 135.59 129.67 134.65 4,765,862 +6.54(+5.10%)
May 12, 2022 125.77 129.18 124.68 128.11 5,390,423 +0.77(+0.61%)
May 11, 2022 130.10 133.16 126.97 127.34 5,078,485 -3.88(-2.95%)
May 10, 2022 132.17 133.64 128.35 131.22 4,513,390 +2.92(+2.27%)
May 09, 2022 132.26 133.87 127.55 128.30 5,102,550 -6.88(-5.09%)
May 06, 2022 135.15 138.19 132.63 135.18 3,985,035 -1.21(-0.89%)
May 05, 2022 140.77 140.98 134.37 136.40 4,636,679 -6.94(-4.84%)
May 04, 2022 139.01 143.58 134.72 143.34 4,295,575 +5.35(+3.88%)
May 03, 2022 136.49 139.07 135.54 137.99 2,318,670 +1.13(+0.83%)
May 02, 2022 132.56 137.01 131.52 136.85 4,675,875 +4.42(+3.34%)
Apr 29, 2022 136.40 139.05 132.05 132.43 4,225,017 -5.91(-4.27%)
Apr 28, 2022 133.75 139.82 132.07 138.34 4,993,052 +7.23(+5.51%)
Apr 27, 2022 130.38 134.40 130.09 131.12 4,378,935 -0.72(-0.55%)
Apr 26, 2022 136.09 136.33 131.68 131.84 5,892,226 -6.12(-4.43%)
Apr 25, 2022 134.55 137.99 134.15 137.95 6,408,107 +2.29(+1.69%)
Apr 22, 2022 138.53 139.30 135.43 135.66 4,609,493 -3.09(-2.22%)
Apr 21, 2022 144.31 145.91 138.03 138.75 3,630,437 -3.80(-2.67%)
Apr 20, 2022 145.13 146.39 142.05 142.55 3,858,118 -0.32(-0.22%)
Apr 19, 2022 139.25 143.17 138.54 142.87 3,063,200 +3.06(+2.19%)
Apr 18, 2022 136.74 141.04 136.57 139.80 3,660,410 +2.38(+1.73%)
Apr 14, 2022 142.26 142.29 137.25 137.43 5,955,037 -3.91(-2.77%)
Apr 13, 2022 139.25 142.31 138.39 141.33 3,332,737 +2.98(+2.15%)
Apr 12, 2022 141.71 142.76 137.63 138.36 5,943,628 -0.42(-0.30%)
Apr 11, 2022 139.60 140.77 138.46 138.78 4,329,313 -2.91(-2.05%)
Apr 08, 2022 144.09 144.14 141.46 141.69 4,539,776 -3.60(-2.48%)
Apr 07, 2022 144.78 146.60 142.26 145.30 3,541,419 +0.32(+0.22%)
Apr 06, 2022 145.39 147.61 143.74 144.98 4,876,083 -3.70(-2.49%)
Apr 05, 2022 154.57 154.71 148.28 148.68 4,088,852 -7.17(-4.60%)
Apr 04, 2022 153.76 156.07 153.18 155.85 2,728,903 +2.49(+1.62%)
Apr 01, 2022 157.05 157.42 151.07 153.36 5,439,292 -3.03(-1.94%)
Mar 31, 2022 159.91 160.62 155.97 156.39 3,398,118 -3.64(-2.28%)
Mar 30, 2022 164.04 164.62 159.18 160.03 3,297,088 -5.29(-3.20%)
Mar 29, 2022 164.19 165.58 161.98 165.32 3,120,603 +3.70(+2.29%)
Mar 28, 2022 159.41 161.61 157.11 161.61 2,758,733 +1.25(+0.78%)
Mar 25, 2022 160.55 160.99 157.71 160.37 3,134,246 -0.36(-0.23%)
Mar 24, 2022 154.59 160.86 153.95 160.73 5,046,348 +7.53(+4.92%)
Mar 23, 2022 155.72 157.63 153.16 153.20 3,563,321 -3.96(-2.52%)
Mar 22, 2022 156.01 159.02 155.85 157.16 2,913,493 +0.86(+0.55%)
Mar 21, 2022 156.00 157.57 153.50 156.29 4,845,095 -0.31(-0.20%)
Mar 18, 2022 152.54 157.24 151.59 156.60 5,051,513 +3.00(+1.95%)
Mar 17, 2022 150.93 153.61 149.77 153.61 4,171,248 +0.94(+0.62%)
Mar 16, 2022 147.65 152.69 146.05 152.66 4,913,945 +7.48(+5.15%)
Mar 15, 2022 140.20 145.53 139.32 145.19 4,017,479 +6.38(+4.60%)
Mar 14, 2022 143.02 143.76 138.16 138.81 5,737,282 -4.64(-3.24%)
Mar 11, 2022 148.72 149.00 143.16 143.45 6,585,697 -3.15(-2.15%)
Mar 10, 2022 147.02 147.17 143.72 146.60 4,850,107 -3.07(-2.05%)
Mar 09, 2022 148.48 150.80 146.79 149.67 4,693,703 +6.02(+4.19%)
Mar 08, 2022 141.91 148.90 139.54 143.65 7,977,161 +2.70(+1.92%)
Mar 07, 2022 148.83 149.89 140.92 140.95 5,919,368 -7.44(-5.02%)
Mar 04, 2022 150.95 152.28 146.72 148.39 4,485,630 -4.05(-2.65%)
Mar 03, 2022 156.65 156.70 151.51 152.44 4,212,998 -3.27(-2.10%)
Mar 02, 2022 152.16 156.79 151.81 155.70 2,873,254 +4.80(+3.18%)
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.