Skip to main content

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 (%)
Sep 30, 2021 148.60 149.57 147.11 147.15 4,579,804 -0.06(-0.04%)
Sep 29, 2021 149.90 150.34 146.92 147.21 6,844,659 -2.36(-1.58%)
Sep 28, 2021 152.71 153.60 149.56 149.56 5,499,607 -6.09(-3.91%)
Sep 27, 2021 154.36 156.26 153.45 155.65 1,353,331 -0.38(-0.24%)
Sep 24, 2021 155.03 156.37 154.78 156.03 1,203,821 -0.43(-0.28%)
Sep 23, 2021 155.14 156.96 154.59 156.47 2,433,144 +2.06(+1.33%)
Sep 22, 2021 152.46 154.77 151.90 154.41 1,322,996 +3.14(+2.08%)
Sep 21, 2021 151.95 152.41 149.90 151.27 2,238,091 +0.45(+0.30%)
Sep 20, 2021 151.36 151.94 148.60 150.82 3,158,814 -3.83(-2.48%)
Sep 17, 2021 156.74 156.74 153.95 154.65 2,452,971 -2.51(-1.60%)
Sep 16, 2021 155.72 157.68 155.08 157.16 1,673,263 +0.30(+0.19%)
Sep 15, 2021 156.09 156.86 154.76 156.86 3,811,327 +0.90(+0.57%)
Sep 14, 2021 156.35 157.15 155.25 155.96 2,610,098 +0.01(+0.00%)
Sep 13, 2021 156.03 156.28 153.85 155.96 2,864,820 +1.48(+0.96%)
Sep 10, 2021 154.52 156.82 154.46 154.47 2,992,207 +1.22(+0.79%)
Sep 09, 2021 152.62 154.16 152.53 153.26 3,963,581 +0.54(+0.35%)
Sep 08, 2021 153.99 154.15 151.39 152.72 3,120,204 -1.98(-1.28%)
Sep 07, 2021 155.35 155.36 153.79 154.70 1,658,427 -0.57(-0.37%)
Sep 03, 2021 154.15 155.88 153.80 155.27 1,371,135 +1.15(+0.75%)
Sep 02, 2021 154.27 154.59 153.52 154.12 1,517,700 +0.57(+0.37%)
Sep 01, 2021 155.16 155.32 153.55 153.55 1,650,682 -0.84(-0.54%)
Aug 31, 2021 155.80 156.00 153.18 154.39 2,130,950 -1.24(-0.80%)
Aug 30, 2021 155.95 157.14 155.07 155.63 2,545,386 +0.31(+0.20%)
Aug 27, 2021 152.50 155.50 152.28 155.32 2,430,690 +2.91(+1.91%)
Aug 26, 2021 152.09 153.00 151.16 152.41 2,308,010 +0.14(+0.09%)
Aug 25, 2021 151.72 153.39 151.63 152.27 2,298,937 +1.15(+0.76%)
Aug 24, 2021 151.55 152.01 150.86 151.12 1,681,214 +0.00(+0.00%)
Aug 23, 2021 148.51 151.32 148.51 151.12 2,204,945 +4.14(+2.82%)
Aug 20, 2021 146.27 147.24 145.23 146.98 1,817,978 +1.09(+0.75%)
Aug 19, 2021 143.79 146.68 142.68 145.88 2,199,280 +1.19(+0.82%)
Aug 18, 2021 146.43 147.33 144.51 144.70 1,899,879 -1.94(-1.32%)
Aug 17, 2021 148.29 148.29 145.26 146.64 1,870,732 -2.90(-1.94%)
Aug 16, 2021 149.52 149.92 148.28 149.53 1,156,425 -0.56(-0.37%)
Aug 13, 2021 148.81 150.11 148.68 150.09 1,071,628 +0.94(+0.63%)
Aug 12, 2021 150.28 150.28 147.92 149.15 1,548,020 -1.62(-1.07%)
Aug 11, 2021 151.70 151.91 149.00 150.77 1,310,959 -0.52(-0.34%)
Aug 10, 2021 153.29 153.56 150.19 151.29 3,660,668 -1.78(-1.16%)
Aug 09, 2021 154.21 154.30 152.42 153.07 1,077,544 -0.52(-0.34%)
Aug 06, 2021 153.45 154.36 153.19 153.59 1,246,487 -0.77(-0.50%)
Aug 05, 2021 155.07 155.44 153.48 154.36 1,435,772 +0.03(+0.02%)
Aug 04, 2021 153.07 155.07 152.84 154.33 1,643,889 +1.56(+1.02%)
Aug 03, 2021 151.96 152.77 150.18 152.77 1,788,270 +1.17(+0.77%)
Aug 02, 2021 152.11 153.50 151.25 151.60 2,895,283 +0.93(+0.62%)
Jul 30, 2021 148.09 150.97 148.09 150.67 2,345,860 +1.22(+0.82%)
Jul 29, 2021 147.01 149.90 146.96 149.44 2,328,744 +2.99(+2.04%)
Jul 28, 2021 144.63 147.07 143.93 146.46 2,314,576 +2.35(+1.63%)
Jul 27, 2021 146.38 146.38 141.06 144.10 2,535,867 -2.69(-1.84%)
Jul 26, 2021 146.19 147.12 145.82 146.79 1,133,969 +0.05(+0.03%)
Jul 23, 2021 146.69 146.89 144.94 146.75 1,326,705 +0.75(+0.51%)
Jul 22, 2021 146.14 146.81 144.92 146.00 1,197,914 -0.87(-0.59%)
Jul 21, 2021 143.04 146.94 143.04 146.87 2,061,740 +4.38(+3.07%)
Jul 20, 2021 141.26 143.58 139.49 142.50 3,235,809 +1.92(+1.36%)
Jul 19, 2021 138.80 140.81 138.00 140.58 4,113,348 -0.14(-0.10%)
Jul 16, 2021 144.30 145.03 140.38 140.72 2,599,445 -3.13(-2.17%)
Jul 15, 2021 146.40 146.54 142.76 143.85 2,685,864 -3.26(-2.22%)
Jul 14, 2021 148.80 150.07 146.69 147.11 2,280,926 -0.68(-0.46%)
Jul 13, 2021 147.77 148.43 147.01 147.79 2,145,330 -0.59(-0.40%)
Jul 12, 2021 147.13 148.39 146.57 148.39 4,092,551 +1.88(+1.28%)
Jul 09, 2021 144.63 146.78 143.59 146.51 1,852,943 +2.35(+1.63%)
Jul 08, 2021 142.96 144.85 141.86 144.16 2,021,719 -1.88(-1.29%)
Jul 07, 2021 149.21 149.23 145.42 146.03 1,908,888 -2.25(-1.51%)
Jul 06, 2021 148.94 149.42 146.39 148.28 2,023,766 -0.25(-0.17%)
Jul 02, 2021 148.55 148.89 147.37 148.53 1,846,875 +0.90(+0.61%)
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.