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

349.61 -4.64 (-1.31%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 349.28 356.58 344.10 349.61 1,095,009 -4.64(-1.31%)
Jun 29, 2022 357.84 358.26 349.85 354.25 1,130,315 -8.56(-2.36%)
Jun 28, 2022 374.08 378.44 362.24 362.81 1,016,903 -9.07(-2.44%)
Jun 27, 2022 376.27 377.20 369.02 371.88 832,514 -1.02(-0.27%)
Jun 24, 2022 362.67 372.90 361.88 372.90 1,261,391 +15.82(+4.43%)
Jun 23, 2022 361.65 361.96 351.46 357.08 726,222 -2.44(-0.68%)
Jun 22, 2022 357.05 364.66 356.52 359.52 1,368,639 -3.79(-1.04%)
Jun 21, 2022 361.51 368.76 361.25 363.31 941,485 +9.27(+2.62%)
Jun 17, 2022 353.40 356.60 345.92 354.04 1,133,481 +1.43(+0.41%)
Jun 16, 2022 364.26 364.63 348.17 352.61 1,307,104 -22.61(-6.03%)
Jun 15, 2022 373.23 381.82 366.81 375.22 1,270,111 +6.34(+1.72%)
Jun 14, 2022 370.87 372.52 364.55 368.88 943,750 +2.04(+0.56%)
Jun 13, 2022 375.00 379.93 365.43 366.84 1,347,373 -22.46(-5.77%)
Jun 10, 2022 397.00 400.43 388.49 389.30 1,199,796 -14.34(-3.55%)
Jun 09, 2022 411.85 419.03 403.63 403.64 838,663 -12.42(-2.99%)
Jun 08, 2022 422.78 424.50 412.92 416.06 1,132,019 -9.05(-2.13%)
Jun 07, 2022 416.73 426.31 413.52 425.11 622,223 +3.37(+0.80%)
Jun 06, 2022 429.86 431.28 418.94 421.74 747,219 +0.73(+0.17%)
Jun 03, 2022 424.59 426.99 419.06 421.01 688,565 -12.98(-2.99%)
Jun 02, 2022 417.92 434.42 417.11 433.99 668,620 +14.61(+3.48%)
Jun 01, 2022 428.31 430.47 413.58 419.38 825,200 -6.76(-1.59%)
May 31, 2022 427.60 429.92 419.60 426.14 935,523 -2.20(-0.51%)
May 27, 2022 417.91 429.05 417.91 428.34 1,055,237 +16.92(+4.11%)
May 26, 2022 392.24 413.26 391.61 411.42 988,633 +15.47(+3.91%)
May 25, 2022 386.32 399.67 385.96 395.95 836,667 +7.00(+1.80%)
May 24, 2022 392.26 393.57 384.52 388.95 955,164 -9.71(-2.44%)
May 23, 2022 393.87 399.72 390.83 398.66 1,211,710 +1.71(+0.43%)
May 20, 2022 404.98 405.01 379.17 396.95 1,354,661 -0.21(-0.05%)
May 19, 2022 397.63 407.36 393.70 397.16 1,098,586 -2.42(-0.61%)
May 18, 2022 413.84 419.59 397.88 399.58 1,191,104 -21.21(-5.04%)
May 17, 2022 411.77 421.87 410.22 420.79 1,063,918 +19.49(+4.86%)
May 16, 2022 403.36 407.62 399.78 401.30 790,052 -6.20(-1.52%)
May 13, 2022 394.51 410.35 392.42 407.50 1,574,816 +19.79(+5.10%)
May 12, 2022 380.61 390.94 377.33 387.71 1,781,194 +2.34(+0.61%)
May 11, 2022 393.71 402.98 384.25 385.37 1,678,118 -11.73(-2.95%)
May 10, 2022 399.99 404.44 388.43 397.10 1,491,390 +8.83(+2.27%)
May 09, 2022 400.26 405.14 385.99 388.27 1,686,070 -20.83(-5.09%)
May 06, 2022 409.00 418.21 401.38 409.10 1,316,802 -3.67(-0.89%)
May 05, 2022 426.01 426.65 406.63 412.77 1,532,129 -21.02(-4.84%)
May 04, 2022 420.69 434.51 407.70 433.79 1,419,416 +16.20(+3.88%)
May 03, 2022 413.06 420.87 410.19 417.59 766,174 +3.43(+0.83%)
May 02, 2022 401.15 414.62 398.01 414.16 1,545,081 +13.38(+3.34%)
Apr 29, 2022 412.80 420.81 399.62 400.78 1,396,101 -17.89(-4.27%)
Apr 28, 2022 404.77 423.14 399.67 418.67 1,649,888 +21.87(+5.51%)
Apr 27, 2022 394.58 406.72 393.69 396.80 1,446,961 -2.18(-0.55%)
Apr 26, 2022 411.85 412.57 398.51 398.98 1,947,008 -18.51(-4.43%)
Apr 25, 2022 407.20 417.60 405.98 417.49 2,117,474 +6.94(+1.69%)
Apr 22, 2022 419.23 421.56 409.86 410.55 1,523,146 -9.34(-2.22%)
Apr 21, 2022 436.71 417.72 419.89 1,199,630 -11.51(-2.67%)
Apr 20, 2022 439.20 443.01 429.88 431.40 1,274,864 -0.96(-0.22%)
Apr 19, 2022 421.40 433.27 419.26 432.36 1,012,194 +9.27(+2.19%)
Apr 18, 2022 413.81 426.83 413.30 423.09 1,209,534 +7.20(+1.73%)
Apr 14, 2022 430.51 430.61 415.35 415.89 1,967,763 -11.83(-2.77%)
Apr 13, 2022 421.42 430.68 418.82 427.72 1,101,259 +9.01(+2.15%)
Apr 12, 2022 428.87 432.04 416.52 418.71 1,963,993 -1.28(-0.30%)
Apr 11, 2022 422.46 426.00 419.02 419.99 1,430,564 -8.81(-2.05%)
Apr 08, 2022 436.06 436.22 428.11 428.80 1,500,109 -10.91(-2.48%)
Apr 07, 2022 438.15 443.65 430.51 439.71 1,170,215 +0.96(+0.22%)
Apr 06, 2022 440.00 446.72 435.00 438.75 1,611,237 -11.19(-2.49%)
Apr 05, 2022 467.79 468.19 448.74 449.94 1,351,107 -21.71(-4.60%)
Apr 04, 2022 465.32 472.31 463.57 471.65 901,730 +7.54(+1.62%)
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.