Skip to main content

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

252.04 -0.91 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 315.50 323.64 313.67 314.15 920,936 -5.48(-1.71%)
Sep 29, 2022 323.86 324.47 314.52 319.63 1,014,809 -10.26(-3.11%)
Sep 28, 2022 322.58 331.18 321.24 329.89 1,368,002 +4.61(+1.42%)
Sep 27, 2022 328.13 330.54 320.60 325.28 1,007,010 +3.00(+0.93%)
Sep 26, 2022 326.04 331.06 321.70 322.28 973,937 -4.91(-1.50%)
Sep 23, 2022 327.70 328.59 321.25 327.19 1,319,941 -4.44(-1.34%)
Sep 22, 2022 338.95 340.38 329.67 331.63 997,943 -9.27(-2.72%)
Sep 21, 2022 345.02 356.19 340.90 340.90 1,202,000 -3.48(-1.01%)
Sep 20, 2022 345.63 347.32 341.64 344.38 893,498 -4.64(-1.33%)
Sep 19, 2022 342.76 350.86 342.61 349.02 729,960 +1.82(+0.53%)
Sep 16, 2022 341.33 347.57 338.73 347.19 1,153,441 +2.07(+0.60%)
Sep 15, 2022 348.59 352.67 342.78 345.12 826,162 -5.82(-1.66%)
Sep 14, 2022 349.62 353.38 345.71 350.95 925,534 +3.94(+1.14%)
Sep 13, 2022 355.92 358.98 345.96 347.01 1,380,764 -22.98(-6.21%)
Sep 12, 2022 369.78 371.82 365.55 369.99 887,822 +1.79(+0.49%)
Sep 09, 2022 364.30 370.09 364.30 368.19 702,699 +8.63(+2.40%)
Sep 08, 2022 350.17 360.91 348.01 359.56 959,620 +5.96(+1.69%)
Sep 07, 2022 349.12 356.60 346.49 353.61 577,351 +5.88(+1.69%)
Sep 06, 2022 351.72 353.65 345.06 347.72 915,222 -4.06(-1.15%)
Sep 02, 2022 361.16 363.68 350.24 351.78 1,306,300 -3.90(-1.10%)
Sep 01, 2022 353.16 355.73 344.66 355.68 1,542,950 -6.73(-1.86%)
Aug 31, 2022 367.86 367.87 359.24 362.41 1,009,997 -3.83(-1.05%)
Aug 30, 2022 374.54 374.69 361.74 366.24 1,091,812 -4.31(-1.16%)
Aug 29, 2022 374.17 378.50 369.94 370.56 875,116 -7.64(-2.02%)
Aug 26, 2022 400.03 400.96 377.59 378.19 965,000 -22.74(-5.67%)
Aug 25, 2022 387.13 401.40 386.92 400.93 911,135 +14.18(+3.67%)
Aug 24, 2022 385.35 388.09 382.29 386.76 424,967 +0.97(+0.25%)
Aug 23, 2022 384.15 391.67 383.71 385.79 825,439 +1.91(+0.50%)
Aug 22, 2022 390.80 391.53 382.01 383.88 987,256 -15.01(-3.76%)
Aug 19, 2022 404.31 406.36 396.84 398.88 790,279 -11.07(-2.70%)
Aug 18, 2022 401.90 412.69 400.45 409.95 577,503 +9.14(+2.28%)
Aug 17, 2022 404.44 404.64 395.21 400.82 896,309 -9.92(-2.42%)
Aug 16, 2022 412.86 414.67 406.15 410.74 532,054 -4.25(-1.02%)
Aug 15, 2022 411.60 416.14 408.79 414.98 450,648 +1.54(+0.37%)
Aug 12, 2022 404.37 414.56 402.89 413.44 697,322 +11.75(+2.93%)
Aug 11, 2022 405.62 413.55 400.81 401.69 817,568 -0.52(-0.13%)
Aug 10, 2022 396.47 402.95 391.19 402.21 1,174,738 +16.03(+4.15%)
Aug 09, 2022 395.38 395.79 380.87 386.18 1,485,623 -18.55(-4.58%)
Aug 08, 2022 405.28 409.78 398.50 404.73 1,040,985 -6.21(-1.51%)
Aug 05, 2022 406.90 414.48 405.04 410.94 1,115,231 -3.23(-0.78%)
Aug 04, 2022 410.25 415.41 409.05 414.17 652,508 +2.97(+0.72%)
Aug 03, 2022 400.02 412.00 399.77 411.20 972,620 +11.12(+2.78%)
Aug 02, 2022 396.32 406.16 394.64 400.08 722,333 -0.76(-0.19%)
Aug 01, 2022 396.47 404.31 393.87 400.85 1,296,168 +1.54(+0.39%)
Jul 29, 2022 390.52 400.42 389.18 399.31 1,306,053 +3.05(+0.77%)
Jul 28, 2022 392.30 397.11 383.75 396.26 1,200,413 +4.82(+1.23%)
Jul 27, 2022 381.02 394.59 379.88 391.44 1,092,573 +17.13(+4.58%)
Jul 26, 2022 378.12 380.03 372.92 374.31 852,921 -6.34(-1.67%)
Jul 25, 2022 380.13 380.95 374.29 380.65 973,546 -2.42(-0.63%)
Jul 22, 2022 391.48 391.65 379.60 383.07 1,546,699 -9.68(-2.46%)
Jul 21, 2022 388.44 393.00 382.90 392.75 935,439 +6.31(+1.63%)
Jul 20, 2022 376.26 388.27 373.94 386.44 1,647,490 +9.61(+2.55%)
Jul 19, 2022 366.61 378.86 365.56 376.83 1,059,484 +15.91(+4.41%)
Jul 18, 2022 368.07 370.90 358.62 360.92 1,005,186 -1.16(-0.32%)
Jul 15, 2022 359.04 362.65 353.41 362.07 1,014,794 +8.44(+2.39%)
Jul 14, 2022 345.37 355.14 340.33 353.63 1,083,035 +7.34(+2.12%)
Jul 13, 2022 337.32 349.06 336.64 346.29 1,211,273 +1.94(+0.56%)
Jul 12, 2022 345.62 348.16 341.84 344.35 1,528,110 +0.96(+0.28%)
Jul 11, 2022 346.17 347.89 341.15 343.39 846,527 -8.10(-2.30%)
Jul 08, 2022 344.75 353.89 343.71 351.49 793,588 +1.67(+0.48%)
Jul 07, 2022 342.69 351.58 342.69 349.82 974,362 +14.99(+4.48%)
Jul 06, 2022 333.53 338.75 329.88 334.83 908,035 +1.63(+0.49%)
Jul 05, 2022 322.23 333.20 320.26 333.20 1,152,640 +2.61(+0.79%)
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.