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 (%)
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%)
Mar 01, 2022 155.96 156.87 149.26 150.91 4,302,035 -5.68(-3.63%)
Feb 28, 2022 155.50 157.98 153.50 156.59 4,396,359 -0.96(-0.61%)
Feb 25, 2022 154.96 157.55 154.28 157.55 7,130,875 +2.58(+1.67%)
Feb 24, 2022 143.69 155.22 143.34 154.97 8,735,130 +5.47(+3.66%)
Feb 23, 2022 154.93 156.54 149.02 149.50 6,579,805 -3.65(-2.38%)
Feb 22, 2022 152.42 156.82 150.72 153.15 8,446,599 -0.94(-0.61%)
Feb 18, 2022 154.09 0 -1.74(-1.12%)
Feb 17, 2022 159.76 159.98 155.59 155.83 6,043,685 -6.12(-3.78%)
Feb 16, 2022 159.87 162.51 158.45 161.95 2,724,577 +0.09(+0.06%)
Feb 15, 2022 156.71 162.27 156.29 161.85 4,926,463 +8.46(+5.52%)
Feb 14, 2022 153.76 156.49 151.39 153.39 5,736,783 +0.15(+0.09%)
Feb 11, 2022 161.73 162.91 152.14 153.24 7,955,372 -8.22(-5.09%)
Feb 10, 2022 162.59 167.73 160.54 161.46 4,655,707 -5.19(-3.12%)
Feb 09, 2022 163.49 166.68 161.44 166.66 5,102,595 +5.29(+3.28%)
Feb 08, 2022 156.72 161.69 156.45 161.36 2,963,346 +3.98(+2.53%)
Feb 07, 2022 157.86 160.01 156.79 157.38 3,537,673 -0.09(-0.06%)
Feb 04, 2022 155.84 158.82 153.73 157.47 5,108,875 +0.90(+0.57%)
Feb 03, 2022 159.58 155.97 156.57 6,561,661 -7.12(-4.35%)
Feb 02, 2022 162.89 164.11 160.59 163.70 5,259,748 +4.03(+2.53%)
Feb 01, 2022 159.90 160.15 155.68 159.66 4,098,678 +1.32(+0.83%)
Jan 31, 2022 151.03 158.59 158.35 7,918,630 +8.07(+5.37%)
Jan 28, 2022 147.33 150.28 143.09 150.28 7,239,767 +2.83(+1.92%)
Jan 27, 2022 155.84 156.03 146.95 147.45 8,481,718 -6.87(-4.45%)
Jan 26, 2022 156.25 160.76 151.98 154.32 8,579,522 +2.34(+1.54%)
Jan 25, 2022 153.81 155.11 151.11 151.98 10,760,515 -5.89(-3.73%)
Jan 24, 2022 152.83 158.17 147.60 157.87 15,611,248 +1.78(+1.14%)
Jan 21, 2022 157.62 162.10 155.74 156.09 14,076,334 -2.64(-1.66%)
Jan 20, 2022 165.14 166.45 158.52 158.73 8,422,166 -5.14(-3.14%)
Jan 19, 2022 170.21 171.26 163.75 163.87 10,002,703 -4.97(-2.94%)
Jan 18, 2022 173.91 173.94 168.47 168.84 7,757,711 -7.90(-4.47%)
Jan 14, 2022 176.74 0 +4.13(+2.39%)
Jan 13, 2022 179.43 180.93 172.17 172.61 3,298,653 -4.12(-2.33%)
Jan 12, 2022 177.14 178.36 174.97 176.73 3,603,266 +1.29(+0.73%)
Jan 11, 2022 171.63 175.65 170.36 175.44 3,164,653 +3.24(+1.88%)
Jan 10, 2022 170.01 172.58 166.45 172.20 5,423,529 +0.06(+0.04%)
Jan 07, 2022 177.11 177.76 171.60 172.14 2,305,958 -5.14(-2.90%)
Jan 06, 2022 175.89 177.89 173.98 177.28 2,960,584 +1.37(+0.78%)
Jan 05, 2022 180.71 182.26 175.76 175.91 3,778,992 -6.19(-3.40%)
Jan 04, 2022 183.47 184.62 177.72 182.10 3,537,240 -0.56(-0.31%)
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.