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 (%)
Mar 31, 2023 145.51 147.76 145.28 147.53 2,161,131 +0.91(+0.62%)
Mar 30, 2023 146.08 147.59 145.59 146.63 2,614,268 +2.38(+1.65%)
Mar 29, 2023 142.09 145.25 141.82 144.25 3,154,572 +4.49(+3.21%)
Mar 28, 2023 140.49 140.60 137.63 139.76 2,750,329 -1.05(-0.75%)
Mar 27, 2023 143.00 143.44 140.32 140.81 1,814,660 -1.67(-1.17%)
Mar 24, 2023 143.82 144.22 141.04 142.49 3,137,706 -2.51(-1.73%)
Mar 23, 2023 143.61 146.94 142.47 145.00 4,058,079 +3.61(+2.55%)
Mar 22, 2023 142.81 146.61 141.35 141.39 3,328,876 -1.42(-0.99%)
Mar 21, 2023 143.69 145.20 140.69 142.81 2,913,591 +0.28(+0.20%)
Mar 20, 2023 141.31 142.99 140.15 142.53 2,166,298 +1.49(+1.06%)
Mar 17, 2023 142.19 143.29 140.27 141.04 2,843,997 -0.88(-0.62%)
Mar 16, 2023 135.98 142.22 135.39 141.91 3,860,310 +5.33(+3.91%)
Mar 15, 2023 136.22 136.89 133.69 136.58 3,545,988 -1.61(-1.17%)
Mar 14, 2023 136.61 139.05 135.96 138.19 2,755,130 +3.93(+2.92%)
Mar 13, 2023 132.82 135.92 131.44 134.27 3,529,141 +0.04(+0.03%)
Mar 10, 2023 137.61 137.96 133.59 134.23 3,339,096 -2.65(-1.93%)
Mar 09, 2023 139.47 141.63 136.66 136.87 3,909,488 -2.77(-1.99%)
Mar 08, 2023 136.58 139.80 136.58 139.65 2,100,190 +3.62(+2.66%)
Mar 07, 2023 137.62 138.21 135.48 136.03 1,908,876 -1.45(-1.05%)
Mar 06, 2023 139.49 140.69 137.15 137.48 2,188,306 -1.62(-1.16%)
Mar 03, 2023 136.96 139.25 135.93 139.10 2,422,657 +2.11(+1.54%)
Mar 02, 2023 133.78 137.64 132.75 136.99 3,125,484 +1.09(+0.80%)
Mar 01, 2023 136.36 137.56 135.36 135.90 1,928,565 +0.04(+0.03%)
Feb 28, 2023 135.08 137.70 134.79 135.86 1,590,183 +0.47(+0.34%)
Feb 27, 2023 136.94 136.96 135.35 135.40 2,049,612 +0.71(+0.53%)
Feb 24, 2023 134.71 135.39 133.67 134.69 2,858,020 -2.46(-1.79%)
Feb 23, 2023 137.24 137.79 134.45 137.14 4,642,447 +4.37(+3.29%)
Feb 22, 2023 133.73 134.73 131.97 132.78 2,294,642 -0.64(-0.48%)
Feb 21, 2023 135.74 137.34 133.16 133.41 2,220,287 -4.47(-3.24%)
Feb 17, 2023 139.23 139.64 136.63 137.88 3,081,518 -2.18(-1.56%)
Feb 16, 2023 141.00 142.47 139.83 140.06 3,414,561 -3.52(-2.45%)
Feb 15, 2023 141.51 143.66 140.47 143.58 2,155,405 +0.58(+0.41%)
Feb 14, 2023 139.21 143.43 138.16 143.00 3,245,620 +2.55(+1.81%)
Feb 13, 2023 139.07 140.85 137.85 140.45 2,128,009 +2.04(+1.47%)
Feb 10, 2023 139.21 139.62 136.91 138.41 2,964,314 -2.24(-1.59%)
Feb 09, 2023 142.79 144.39 139.61 140.65 3,030,677 +0.36(+0.26%)
Feb 08, 2023 142.42 143.59 139.97 140.29 3,536,959 -3.08(-2.15%)
Feb 07, 2023 139.50 144.06 139.14 143.38 3,301,661 +4.42(+3.18%)
Feb 06, 2023 139.04 141.10 138.34 138.96 2,507,440 -2.29(-1.62%)
Feb 03, 2023 140.86 144.50 140.50 141.25 5,586,313 -2.81(-1.95%)
Feb 02, 2023 142.24 145.24 141.43 144.06 7,503,750 +3.26(+2.32%)
Feb 01, 2023 134.49 142.22 134.37 140.80 7,227,295 +6.98(+5.21%)
Jan 31, 2023 131.12 133.89 131.00 133.82 3,121,098 +2.45(+1.86%)
Jan 30, 2023 133.12 133.92 131.27 131.37 4,408,105 -3.58(-2.66%)
Jan 27, 2023 133.47 136.12 133.13 134.96 4,314,403 -0.87(-0.64%)
Jan 26, 2023 135.10 135.99 132.87 135.82 3,897,600 +2.25(+1.69%)
Jan 25, 2023 130.87 133.81 129.86 133.57 3,309,061 +0.36(+0.27%)
Jan 24, 2023 132.59 134.46 132.40 133.21 2,371,391 -1.01(-0.76%)
Jan 23, 2023 129.00 134.67 128.79 134.22 5,757,624 +6.42(+5.02%)
Jan 20, 2023 125.26 127.89 123.99 127.81 3,371,642 +3.88(+3.13%)
Jan 19, 2023 126.37 126.44 123.53 123.93 3,794,568 -3.58(-2.81%)
Jan 18, 2023 129.61 130.52 127.46 127.50 3,532,513 -0.67(-0.53%)
Jan 17, 2023 127.59 129.47 126.99 128.18 3,030,038 +0.15(+0.11%)
Jan 13, 2023 125.85 128.04 125.69 128.03 2,091,201 +0.53(+0.41%)
Jan 12, 2023 126.65 128.27 124.04 127.50 3,336,991 +1.53(+1.22%)
Jan 11, 2023 124.44 126.03 123.40 125.97 2,695,047 +1.61(+1.29%)
Jan 10, 2023 122.36 124.54 121.72 124.37 2,832,507 +1.59(+1.29%)
Jan 09, 2023 122.77 125.57 121.99 122.78 4,606,457 +2.22(+1.84%)
Jan 06, 2023 116.76 121.19 115.18 120.56 4,925,322 +5.36(+4.65%)
Jan 05, 2023 116.02 116.84 115.01 115.20 2,686,407 -1.98(-1.69%)
Jan 04, 2023 116.41 117.82 115.07 117.17 3,271,149 +2.94(+2.57%)
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.