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 121.70 128.61 120.57 128.52 4,191,620 +7.27(+6.00%)
Nov 29, 2022 122.08 122.77 120.51 121.25 1,839,723 -0.47(-0.39%)
Nov 28, 2022 123.29 124.60 120.88 121.72 3,218,174 -3.12(-2.50%)
Nov 25, 2022 125.75 126.20 124.84 124.84 1,171,348 -1.69(-1.33%)
Nov 23, 2022 124.88 127.75 124.87 126.53 3,930,738 +1.51(+1.21%)
Nov 22, 2022 122.44 125.11 121.41 125.02 3,309,448 +3.62(+2.98%)
Nov 21, 2022 122.10 122.54 121.02 121.40 1,826,578 -2.05(-1.66%)
Nov 18, 2022 125.23 125.26 122.11 123.45 3,125,693 +0.28(+0.22%)
Nov 17, 2022 119.68 123.72 119.46 123.17 3,990,302 +0.96(+0.78%)
Nov 16, 2022 124.57 124.82 121.44 122.21 4,803,305 -5.26(-4.13%)
Nov 15, 2022 129.02 129.37 125.75 127.48 4,924,022 +3.59(+2.90%)
Nov 14, 2022 124.58 126.32 123.84 123.89 3,710,040 -1.37(-1.09%)
Nov 11, 2022 122.13 125.99 120.73 125.26 6,153,038 +3.72(+3.06%)
Nov 10, 2022 116.44 121.84 115.47 121.54 5,378,133 +11.40(+10.35%)
Nov 09, 2022 111.85 112.29 109.97 110.14 3,600,736 -3.64(-3.20%)
Nov 08, 2022 113.41 115.12 111.47 113.78 3,922,960 +2.45(+2.20%)
Nov 07, 2022 109.98 111.75 108.55 111.33 3,569,370 +2.36(+2.16%)
Nov 04, 2022 107.91 109.25 106.41 108.97 4,630,998 +4.82(+4.63%)
Nov 03, 2022 103.59 105.77 102.51 104.15 3,775,890 -1.41(-1.34%)
Nov 02, 2022 109.70 105.43 105.57 3,204,471 -3.44(-3.16%)
Nov 01, 2022 110.31 110.67 108.36 109.01 2,827,851 +0.87(+0.81%)
Oct 31, 2022 109.55 109.85 107.58 108.14 2,409,658 -2.41(-2.18%)
Oct 28, 2022 106.57 110.71 106.30 110.55 4,219,396 +4.17(+3.92%)
Oct 27, 2022 109.00 110.03 106.24 106.38 3,612,109 -1.92(-1.77%)
Oct 26, 2022 107.11 110.87 106.59 108.30 4,842,659 -1.08(-0.98%)
Oct 25, 2022 107.38 110.11 107.21 109.37 2,788,391 +2.44(+2.28%)
Oct 24, 2022 106.83 107.40 104.43 106.93 3,806,670 +0.46(+0.43%)
Oct 21, 2022 102.39 106.74 101.94 106.47 3,726,660 +3.81(+3.72%)
Oct 20, 2022 102.59 105.79 102.07 102.66 3,588,391 +0.63(+0.62%)
Oct 19, 2022 100.65 102.99 100.34 102.02 3,060,350 +0.65(+0.64%)
Oct 18, 2022 104.19 104.87 99.59 101.37 3,573,971 +0.35(+0.34%)
Oct 17, 2022 101.56 102.42 100.23 101.03 3,784,507 +2.10(+2.12%)
Oct 14, 2022 104.68 104.68 98.61 98.93 3,917,360 -4.30(-4.17%)
Oct 13, 2022 96.42 105.13 95.33 103.23 4,942,728 +2.89(+2.88%)
Oct 12, 2022 101.19 101.73 100.02 100.34 3,127,402 -0.98(-0.97%)
Oct 11, 2022 102.40 103.35 99.90 101.33 4,837,986 -2.93(-2.81%)
Oct 10, 2022 107.51 107.64 102.77 104.26 4,694,200 -3.67(-3.40%)
Oct 07, 2022 111.40 111.71 107.28 107.93 3,994,332 -6.89(-6.00%)
Oct 06, 2022 115.16 117.28 114.39 114.82 2,867,936 -0.46(-0.40%)
Oct 05, 2022 112.45 116.44 111.45 115.28 2,521,434 +0.93(+0.82%)
Oct 04, 2022 112.74 114.48 112.45 114.34 3,201,285 +5.12(+4.69%)
Oct 03, 2022 106.77 110.44 106.01 109.22 3,770,966 +3.65(+3.46%)
Sep 30, 2022 106.02 108.76 105.41 105.57 2,740,444 -1.84(-1.71%)
Sep 29, 2022 108.83 109.04 105.70 107.41 3,019,782 -3.45(-3.11%)
Sep 28, 2022 108.41 111.29 107.95 110.86 4,070,785 +1.55(+1.42%)
Sep 27, 2022 110.27 111.08 107.74 109.31 2,996,574 +1.01(+0.93%)
Sep 26, 2022 109.57 111.25 108.11 108.30 2,898,160 -2.05(-1.86%)
Sep 23, 2022 110.53 110.82 108.35 110.35 3,913,607 -1.50(-1.34%)
Sep 22, 2022 114.32 114.80 111.19 111.85 2,958,889 -3.13(-2.72%)
Sep 21, 2022 116.36 120.13 114.97 114.97 3,563,916 -1.17(-1.01%)
Sep 20, 2022 116.57 117.14 115.23 116.15 2,649,210 -1.56(-1.33%)
Sep 19, 2022 115.60 118.33 115.55 117.71 2,164,321 +0.61(+0.53%)
Sep 16, 2022 115.12 117.22 114.25 117.10 3,419,938 +0.70(+0.60%)
Sep 15, 2022 117.57 118.95 115.61 116.40 2,449,559 -1.96(-1.66%)
Sep 14, 2022 117.92 119.18 116.60 118.36 2,744,196 +1.33(+1.14%)
Sep 13, 2022 120.04 121.07 116.68 117.03 4,093,946 -7.75(-6.21%)
Sep 12, 2022 124.72 125.40 123.29 124.78 2,632,381 +0.60(+0.49%)
Sep 09, 2022 122.87 124.82 122.87 124.18 2,083,493 +2.91(+2.40%)
Sep 08, 2022 118.10 121.72 117.37 121.27 2,845,262 +2.01(+1.69%)
Sep 07, 2022 117.75 120.27 116.86 119.26 1,711,838 +1.98(+1.69%)
Sep 06, 2022 118.62 119.28 116.38 117.28 2,713,621 -1.37(-1.15%)
Sep 02, 2022 121.81 122.66 118.13 118.64 3,873,162 -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.