Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	531.87	535.41	529.66	529.72	415,490	-1.60(-0.30%)
Dec 30, 2021	536.26	538.48	529.67	531.32	463,557	-6.08(-1.13%)
Dec 29, 2021	536.38	540.76	534.11	537.40	426,869	+0.82(+0.15%)
Dec 28, 2021	545.08	545.08	534.10	536.58	674,261	-5.99(-1.10%)
Dec 27, 2021	530.03	542.69	529.90	542.57	854,741	+14.47(+2.74%)
Dec 23, 2021	524.09	531.52	524.08	528.10	716,984	+5.06(+0.97%)
Dec 22, 2021	514.99	523.04	512.32	523.04	728,711	+5.38(+1.04%)
Dec 21, 2021	510.89	517.90	503.91	517.66	552,964	+18.03(+3.61%)
Dec 20, 2021	496.25	503.53	494.19	499.63	732,341	-3.94(-0.78%)
Dec 17, 2021	499.80	511.61	498.13	503.58	923,424	-1.19(-0.24%)
Dec 16, 2021	529.94	531.44	501.74	504.77	954,764	-23.03(-4.36%)
Dec 15, 2021	510.14	528.27	503.29	527.80	797,427	+18.69(+3.67%)
Dec 14, 2021	505.29	511.79	502.48	509.11	985,801	-2.46(-0.48%)
Dec 13, 2021	527.64	527.87	510.67	511.57	780,244	-14.00(-2.66%)
Dec 10, 2021	530.36	532.89	519.12	525.57	690,874	+4.91(+0.94%)
Dec 09, 2021	529.76	535.04	520.19	520.65	572,210	-12.25(-2.30%)
Dec 08, 2021	533.55	534.01	527.41	532.91	569,515	-3.49(-0.65%)
Dec 07, 2021	522.05	537.45	522.05	536.40	919,850	+25.77(+5.05%)
Dec 06, 2021	510.29	512.19	494.65	510.63	712,744	-0.65(-0.13%)
Dec 03, 2021	519.83	524.98	505.54	511.28	851,726	-1.30(-0.25%)
Dec 02, 2021	506.56	511.45	504.80	512.58	1,065,273	+0.74(+0.14%)

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 Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

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

Historical Prices

Sections

Services

The Punxsutawney Spirit