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

225.62 +7.90 (+3.63%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 157.06 157.43 151.08 153.37 5,438,907 -3.03(-1.94%)
Mar 31, 2022 159.92 160.63 155.98 156.40 3,397,877 -3.64(-2.28%)
Mar 30, 2022 164.05 164.63 159.19 160.04 3,296,855 -5.29(-3.20%)
Mar 29, 2022 164.20 165.59 161.99 165.33 3,120,382 +3.70(+2.29%)
Mar 28, 2022 159.42 161.62 157.12 161.62 2,758,538 +1.25(+0.78%)
Mar 25, 2022 160.56 161.00 157.72 160.38 3,134,024 -0.36(-0.23%)
Mar 24, 2022 154.60 160.87 153.96 160.74 5,045,992 +7.53(+4.92%)
Mar 23, 2022 155.73 157.64 153.17 153.21 3,563,069 -3.96(-2.52%)
Mar 22, 2022 156.02 159.03 155.87 157.17 2,913,287 +0.86(+0.55%)
Mar 21, 2022 156.01 157.59 153.51 156.31 4,844,753 -0.31(-0.20%)
Mar 18, 2022 152.55 157.25 151.60 156.62 5,051,156 +3.00(+1.95%)
Mar 17, 2022 150.94 153.62 149.78 153.62 4,170,953 +0.94(+0.62%)
Mar 16, 2022 147.66 152.70 146.06 152.68 4,913,597 +7.48(+5.15%)
Mar 15, 2022 140.21 145.54 139.33 145.20 4,017,195 +6.38(+4.60%)
Mar 14, 2022 143.03 143.78 138.16 138.82 5,736,877 -4.64(-3.24%)
Mar 11, 2022 148.74 149.01 143.17 143.46 6,585,231 -3.15(-2.15%)
Mar 10, 2022 147.03 147.18 143.73 146.61 4,849,764 -3.07(-2.05%)
Mar 09, 2022 148.50 150.81 146.80 149.68 4,693,372 +6.02(+4.19%)
Mar 08, 2022 141.92 148.91 139.55 143.66 7,976,598 +2.70(+1.92%)
Mar 07, 2022 148.84 149.91 140.93 140.96 5,918,950 -7.44(-5.02%)
Mar 04, 2022 150.96 152.29 146.73 148.40 4,485,313 -4.05(-2.65%)
Mar 03, 2022 156.66 156.71 151.52 152.45 4,212,700 -3.27(-2.10%)
Mar 02, 2022 152.17 156.80 151.82 155.71 2,873,051 +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.