Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	367.78	367.79	359.17	362.33	1,010,211	-3.83(-1.05%)
Aug 30, 2022	374.46	374.61	361.67	366.16	1,092,044	-4.31(-1.16%)
Aug 29, 2022	374.09	378.42	369.86	370.48	875,301	-7.63(-2.02%)
Aug 26, 2022	399.95	400.87	377.51	378.11	965,205	-22.74(-5.67%)
Aug 25, 2022	387.05	401.32	386.83	400.85	911,328	+14.17(+3.67%)
Aug 24, 2022	385.27	388.01	382.21	386.68	425,057	+0.97(+0.25%)
Aug 23, 2022	384.07	391.59	383.63	385.71	825,614	+1.91(+0.50%)
Aug 22, 2022	390.71	391.45	381.93	383.80	987,465	-15.01(-3.76%)
Aug 19, 2022	404.22	406.27	396.75	398.80	790,446	-11.06(-2.70%)
Aug 18, 2022	401.82	412.60	400.37	409.87	577,625	+9.13(+2.28%)
Aug 17, 2022	404.36	404.55	395.12	400.73	896,499	-9.92(-2.42%)
Aug 16, 2022	412.77	414.58	406.06	410.65	532,167	-4.24(-1.02%)
Aug 15, 2022	411.51	416.05	408.70	414.89	450,744	+1.54(+0.37%)
Aug 12, 2022	404.28	414.47	402.81	413.36	697,470	+11.75(+2.93%)
Aug 11, 2022	405.53	413.46	400.72	401.60	817,742	-0.52(-0.13%)
Aug 10, 2022	396.39	402.87	391.11	402.12	1,174,988	+16.02(+4.15%)
Aug 09, 2022	395.29	395.70	380.79	386.10	1,485,938	-18.54(-4.58%)
Aug 08, 2022	405.19	409.69	398.42	404.64	1,041,206	-6.21(-1.51%)
Aug 05, 2022	406.82	414.39	404.96	410.86	1,115,468	-3.22(-0.78%)
Aug 04, 2022	410.16	415.32	408.96	414.08	652,646	+2.97(+0.72%)
Aug 03, 2022	399.94	411.91	399.68	411.11	972,827	+11.12(+2.78%)
Aug 02, 2022	396.23	406.07	394.56	400.00	722,487	-0.77(-0.19%)

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.

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

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

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

Historical Prices

Sections

Services

The Ridgway Record