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

418.19 +9.32 (+2.28%)
Official Closing Price Updated: 4:15 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 409.98 420.98 408.50 418.19 566,128 +9.32(+2.28%)
Aug 17, 2022 412.57 412.77 403.15 408.87 878,655 -10.12(-2.42%)
Aug 16, 2022 421.15 423.00 414.31 418.99 521,575 -4.33(-1.02%)
Aug 15, 2022 419.87 424.50 417.00 423.32 441,772 +1.57(+0.37%)
Aug 12, 2022 412.49 422.89 410.99 421.75 683,587 +11.99(+2.93%)
Aug 11, 2022 413.77 421.86 408.86 409.76 801,465 -0.53(-0.13%)
Aug 10, 2022 404.44 411.05 399.05 410.29 1,151,600 +16.35(+4.15%)
Aug 09, 2022 403.32 403.74 388.52 393.94 1,456,361 -18.92(-4.58%)
Aug 08, 2022 413.42 418.01 406.51 412.86 1,020,481 -6.34(-1.51%)
Aug 05, 2022 415.08 422.81 413.18 419.20 1,093,265 -3.29(-0.78%)
Aug 04, 2022 418.49 423.76 417.26 422.49 639,656 +3.03(+0.72%)
Aug 03, 2022 408.06 420.28 407.80 419.46 953,463 +11.34(+2.78%)
Aug 02, 2022 404.28 414.32 402.57 408.12 708,106 -0.78(-0.19%)
Aug 01, 2022 404.44 412.43 401.78 408.90 1,270,638 +1.57(+0.39%)
Jul 29, 2022 398.37 408.47 397.00 407.33 1,280,328 +3.11(+0.77%)
Jul 28, 2022 400.18 405.09 391.46 404.22 1,176,769 +4.92(+1.23%)
Jul 27, 2022 388.68 402.52 387.51 399.30 1,071,053 +17.47(+4.58%)
Jul 26, 2022 385.72 387.67 380.41 381.83 836,121 -6.47(-1.67%)
Jul 25, 2022 387.77 388.60 381.81 388.30 954,370 -2.47(-0.63%)
Jul 22, 2022 399.35 399.52 387.23 390.77 1,516,234 -9.87(-2.46%)
Jul 21, 2022 396.25 400.90 390.59 400.64 917,014 +6.44(+1.63%)
Jul 20, 2022 383.82 396.07 381.45 394.20 1,615,040 +9.80(+2.55%)
Jul 19, 2022 373.98 386.48 372.91 384.40 1,038,616 +16.23(+4.41%)
Jul 18, 2022 375.47 378.35 365.83 368.17 985,387 -1.18(-0.32%)
Jul 15, 2022 366.25 369.94 360.51 369.35 994,806 +8.61(+2.39%)
Jul 14, 2022 352.31 362.28 347.17 360.74 1,061,703 +7.49(+2.12%)
Jul 13, 2022 344.10 356.07 343.40 353.25 1,187,415 +1.98(+0.56%)
Jul 12, 2022 352.57 355.16 348.71 351.27 1,498,011 +0.98(+0.28%)
Jul 11, 2022 353.12 354.88 348.01 350.29 829,853 -8.26(-2.30%)
Jul 08, 2022 351.68 361.00 350.62 358.55 777,957 +1.70(+0.48%)
Jul 07, 2022 349.58 358.64 349.58 356.85 955,170 +15.29(+4.48%)
Jul 06, 2022 340.23 345.56 336.51 341.56 890,150 +1.66(+0.49%)
Jul 05, 2022 328.70 339.90 326.70 339.90 1,129,937 +2.66(+0.79%)
Jul 01, 2022 343.79 345.65 332.88 337.24 1,291,904 -12.37(-3.54%)
Jun 30, 2022 349.28 356.58 344.10 349.61 1,095,009 -4.64(-1.31%)
Jun 29, 2022 357.84 358.26 349.85 354.25 1,130,315 -8.56(-2.36%)
Jun 28, 2022 374.08 378.44 362.24 362.81 1,016,903 -9.07(-2.44%)
Jun 27, 2022 376.27 377.20 369.02 371.88 832,514 -1.02(-0.27%)
Jun 24, 2022 362.67 372.90 361.88 372.90 1,261,391 +15.82(+4.43%)
Jun 23, 2022 361.65 361.96 351.46 357.08 726,222 -2.44(-0.68%)
Jun 22, 2022 357.05 364.66 356.52 359.52 1,368,639 -3.79(-1.04%)
Jun 21, 2022 361.51 368.76 361.25 363.31 941,485 +9.27(+2.62%)
Jun 17, 2022 353.40 356.60 345.92 354.04 1,133,481 +1.43(+0.41%)
Jun 16, 2022 364.26 364.63 348.17 352.61 1,307,104 -22.61(-6.03%)
Jun 15, 2022 373.23 381.82 366.81 375.22 1,270,111 +6.34(+1.72%)
Jun 14, 2022 370.87 372.52 364.55 368.88 943,750 +2.04(+0.56%)
Jun 13, 2022 375.00 379.93 365.43 366.84 1,347,373 -22.46(-5.77%)
Jun 10, 2022 397.00 400.43 388.49 389.30 1,199,796 -14.34(-3.55%)
Jun 09, 2022 411.85 419.03 403.63 403.64 838,663 -12.42(-2.99%)
Jun 08, 2022 422.78 424.50 412.92 416.06 1,132,019 -9.05(-2.13%)
Jun 07, 2022 416.73 426.31 413.52 425.11 622,223 +3.37(+0.80%)
Jun 06, 2022 429.86 431.28 418.94 421.74 747,219 +0.73(+0.17%)
Jun 03, 2022 424.59 426.99 419.06 421.01 688,565 -12.98(-2.99%)
Jun 02, 2022 417.92 434.42 417.11 433.99 668,620 +14.61(+3.48%)
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.