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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 113.82 115.56 113.00 115.37 2,021,024 -0.11(-0.09%)
Dec 29, 2022 113.72 116.01 113.30 115.47 3,279,261 +3.57(+3.19%)
Dec 28, 2022 112.84 114.23 111.44 111.90 2,694,717 -1.67(-1.47%)
Dec 27, 2022 114.75 114.85 113.05 113.58 3,513,496 -2.09(-1.81%)
Dec 23, 2022 114.56 115.67 113.40 115.66 2,585,916 +0.10(+0.09%)
Dec 22, 2022 118.09 118.28 113.13 115.56 5,432,626 -4.87(-4.04%)
Dec 21, 2022 118.60 120.83 118.37 120.43 2,301,245 +2.65(+2.25%)
Dec 20, 2022 117.02 118.86 116.76 117.78 2,277,440 -0.72(-0.61%)
Dec 19, 2022 119.86 120.14 117.28 118.50 2,243,953 -1.49(-1.24%)
Dec 16, 2022 120.26 121.30 118.80 119.99 2,479,175 -0.92(-0.76%)
Dec 15, 2022 123.59 124.13 120.74 120.90 3,903,879 -5.34(-4.23%)
Dec 14, 2022 127.86 129.39 124.77 126.24 3,989,350 -1.92(-1.50%)
Dec 13, 2022 131.69 132.26 126.56 128.17 4,543,965 +1.93(+1.53%)
Dec 12, 2022 123.43 126.37 122.80 126.24 2,189,591 +2.20(+1.77%)
Dec 09, 2022 124.65 126.23 123.60 124.04 1,760,650 -1.16(-0.93%)
Dec 08, 2022 122.42 125.29 121.61 125.20 2,711,382 +3.52(+2.89%)
Dec 07, 2022 120.64 122.54 120.41 121.68 2,124,795 -0.26(-0.21%)
Dec 06, 2022 124.55 124.68 120.71 121.94 2,196,200 -2.62(-2.10%)
Dec 05, 2022 125.30 126.51 123.44 124.56 2,725,177 -1.60(-1.27%)
Dec 02, 2022 124.40 126.36 123.77 126.16 3,130,662 -1.44(-1.13%)
Dec 01, 2022 129.29 129.42 125.82 127.60 4,148,401 -0.92(-0.72%)
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%)
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.