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

226.99 +9.27 (+4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 115.48 117.89 113.77 115.59 3,311,922 -1.53(-1.31%)
Jun 29, 2022 118.31 118.45 115.67 117.12 3,418,707 -2.83(-2.36%)
Jun 28, 2022 123.68 125.12 119.77 119.95 3,075,685 -3.00(-2.44%)
Jun 27, 2022 124.41 124.71 122.01 122.95 2,517,990 -0.34(-0.27%)
Jun 24, 2022 119.91 123.29 119.65 123.29 3,815,154 +5.23(+4.43%)
Jun 23, 2022 119.57 119.67 116.20 118.06 2,196,503 -0.81(-0.68%)
Jun 22, 2022 118.05 120.57 117.88 118.87 4,139,533 -1.25(-1.04%)
Jun 21, 2022 119.53 121.92 119.44 120.12 2,847,579 +3.06(+2.62%)
Jun 17, 2022 116.84 117.90 114.37 117.06 3,428,283 +0.47(+0.41%)
Jun 16, 2022 120.43 120.56 115.11 116.58 3,953,416 -7.48(-6.03%)
Jun 15, 2022 123.40 126.24 121.28 124.06 3,841,529 +2.10(+1.72%)
Jun 14, 2022 122.62 123.17 120.53 121.96 2,854,430 +0.67(+0.56%)
Jun 13, 2022 123.98 125.61 120.82 121.29 4,075,212 -7.43(-5.77%)
Jun 10, 2022 131.26 132.39 128.44 128.71 3,628,857 -4.74(-3.55%)
Jun 09, 2022 136.17 138.54 133.45 133.45 2,536,588 -4.04(-2.94%)
Jun 08, 2022 139.71 140.28 136.45 137.49 3,425,584 -2.99(-2.13%)
Jun 07, 2022 137.71 140.88 136.65 140.48 1,882,899 +1.11(+0.80%)
Jun 06, 2022 142.05 142.52 138.44 139.37 2,261,147 +0.24(+0.17%)
Jun 03, 2022 140.31 141.10 138.48 139.13 2,083,655 -4.29(-2.99%)
Jun 02, 2022 138.11 143.56 137.84 143.42 2,023,300 +4.83(+3.48%)
Jun 01, 2022 141.54 142.25 136.67 138.59 2,497,124 -2.23(-1.59%)
May 31, 2022 141.31 142.07 138.66 140.82 2,830,971 -0.73(-0.51%)
May 27, 2022 138.10 141.78 138.10 141.55 3,193,235 +5.59(+4.11%)
May 26, 2022 129.62 136.57 129.41 135.96 2,991,686 +5.11(+3.91%)
May 25, 2022 127.66 132.07 127.54 130.85 2,531,824 +2.31(+1.80%)
May 24, 2022 129.63 130.06 127.07 128.53 2,890,406 -3.21(-2.44%)
May 23, 2022 130.16 132.09 129.15 131.74 3,666,736 +0.57(+0.43%)
May 20, 2022 133.83 133.84 125.30 131.18 4,099,317 -0.07(-0.05%)
May 19, 2022 131.40 134.62 130.10 131.25 3,324,413 -0.80(-0.61%)
May 18, 2022 136.76 138.66 131.48 132.04 3,604,380 -7.01(-5.04%)
May 17, 2022 136.07 139.41 135.56 139.05 3,219,505 +6.44(+4.86%)
May 16, 2022 133.29 134.70 132.11 132.61 2,390,763 -2.05(-1.52%)
May 13, 2022 130.37 135.60 129.68 134.66 4,765,525 +6.54(+5.10%)
May 12, 2022 125.78 129.19 124.69 128.12 5,390,042 +0.77(+0.61%)
May 11, 2022 130.10 133.17 126.98 127.35 5,078,126 -3.88(-2.95%)
May 10, 2022 132.18 133.65 128.36 131.23 4,513,071 +2.92(+2.27%)
May 09, 2022 132.27 133.88 127.55 128.31 5,102,189 -6.88(-5.09%)
May 06, 2022 135.16 138.20 132.64 135.19 3,984,753 -1.22(-0.89%)
May 05, 2022 140.78 140.99 134.38 136.41 4,636,351 -6.94(-4.84%)
May 04, 2022 139.02 143.59 134.73 143.35 4,295,272 +5.35(+3.88%)
May 03, 2022 136.50 139.08 135.55 138.00 2,318,506 +1.13(+0.83%)
May 02, 2022 132.56 137.01 131.53 136.86 4,675,545 +4.42(+3.34%)
Apr 29, 2022 136.41 139.06 132.06 132.44 4,224,719 -5.91(-4.27%)
Apr 28, 2022 133.76 139.83 132.07 138.35 4,992,699 +7.23(+5.51%)
Apr 27, 2022 130.39 134.41 130.10 131.13 4,378,625 -0.72(-0.55%)
Apr 26, 2022 136.10 136.34 131.69 131.85 5,891,809 -6.12(-4.43%)
Apr 25, 2022 134.56 138.00 134.16 137.96 6,407,654 +2.29(+1.69%)
Apr 22, 2022 138.54 139.31 135.44 135.67 4,609,167 -3.09(-2.22%)
Apr 21, 2022 144.31 145.92 138.04 138.76 3,630,181 -3.80(-2.67%)
Apr 20, 2022 145.14 146.40 142.06 142.56 3,857,845 -0.32(-0.22%)
Apr 19, 2022 139.26 143.18 138.55 142.88 3,062,984 +3.06(+2.19%)
Apr 18, 2022 136.75 141.05 136.58 139.81 3,660,151 +2.38(+1.73%)
Apr 14, 2022 142.27 142.30 137.26 137.44 5,954,616 -3.91(-2.77%)
Apr 13, 2022 139.26 142.32 138.40 141.34 3,332,502 +2.98(+2.15%)
Apr 12, 2022 141.72 142.77 137.64 138.37 5,943,207 -0.42(-0.30%)
Apr 11, 2022 139.61 140.78 138.47 138.79 4,329,006 -2.91(-2.05%)
Apr 08, 2022 144.10 144.15 141.47 141.70 4,539,455 -3.61(-2.48%)
Apr 07, 2022 144.79 146.61 142.27 145.31 3,541,168 +0.32(+0.22%)
Apr 06, 2022 145.40 147.62 143.75 144.99 4,875,738 -3.70(-2.49%)
Apr 05, 2022 154.59 154.72 148.29 148.69 4,088,563 -7.17(-4.60%)
Apr 04, 2022 153.77 156.08 153.19 155.86 2,728,710 +2.49(+1.62%)
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.