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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	436.89	441.64	431.37	440.51	640,087	+3.99(+0.91%)
Oct 30, 2023	439.28	442.10	431.77	436.51	926,245	-5.92(-1.34%)
Oct 27, 2023	443.94	446.62	440.42	442.44	815,821	+4.71(+1.08%)
Oct 26, 2023	442.30	447.48	435.75	437.73	1,508,633	-2.62(-0.59%)
Oct 25, 2023	452.83	454.36	438.04	440.35	1,082,175	-18.55(-4.04%)
Oct 24, 2023	455.51	459.79	453.37	458.90	747,422	+6.14(+1.36%)
Oct 23, 2023	452.64	460.55	447.83	452.75	951,816	-2.59(-0.57%)
Oct 20, 2023	462.00	465.25	454.52	455.34	1,008,732	-6.68(-1.45%)
Oct 19, 2023	473.53	474.80	460.36	462.02	1,472,380	-7.23(-1.54%)
Oct 18, 2023	469.70	473.28	466.77	469.25	959,093	-8.61(-1.80%)
Oct 17, 2023	471.77	481.27	466.34	477.87	820,232	-3.51(-0.73%)
Oct 16, 2023	476.26	483.15	476.51	481.38	579,728	+6.72(+1.42%)
Oct 13, 2023	488.92	489.49	473.75	474.66	852,057	-13.28(-2.72%)
Oct 12, 2023	487.51	494.94	483.24	487.94	1,021,559	+1.25(+0.26%)
Oct 11, 2023	484.72	487.68	480.91	486.70	999,027	+3.63(+0.75%)
Oct 10, 2023	478.44	487.37	476.46	483.06	623,215	+6.11(+1.28%)
Oct 09, 2023	473.01	478.30	469.50	476.95	696,295	-1.19(-0.25%)
Oct 06, 2023	465.68	480.48	462.60	478.15	1,278,340	+10.06(+2.15%)
Oct 05, 2023	470.49	472.30	463.77	468.09	636,904	-2.28(-0.48%)
Oct 04, 2023	466.47	471.78	463.06	470.37	1,098,055	+6.16(+1.33%)
Oct 03, 2023	469.60	476.19	460.93	464.20	898,032	-9.81(-2.07%)
Oct 02, 2023	472.66	477.75	468.27	474.01	824,651	+2.38(+0.50%)
Sep 29, 2023	476.73	478.45	470.18	471.63	938,186	+1.70(+0.36%)
Sep 28, 2023	460.43	474.89	458.53	469.93	1,229,866	+8.54(+1.85%)
Sep 27, 2023	461.10	464.86	454.53	461.39	912,631	+4.03(+0.88%)
Sep 26, 2023	462.02	463.20	455.32	457.36	786,353	-8.46(-1.82%)
Sep 25, 2023	460.27	466.00	461.92	465.81	533,439	+3.38(+0.73%)
Sep 22, 2023	462.98	467.04	460.61	462.43	804,903	+3.82(+0.83%)
Sep 21, 2023	461.65	464.59	458.40	458.61	851,085	-8.62(-1.85%)
Sep 20, 2023	477.19	479.20	467.07	467.23	713,357	-7.80(-1.64%)
Sep 19, 2023	477.64	477.90	472.50	475.03	521,972	-4.04(-0.84%)
Sep 18, 2023	473.78	480.82	472.82	479.07	578,729	+1.63(+0.34%)
Sep 15, 2023	488.71	488.71	475.02	477.44	974,588	-14.19(-2.89%)
Sep 14, 2023	492.87	493.69	486.98	491.63	679,302	+3.49(+0.72%)
Sep 13, 2023	485.51	493.07	484.99	488.14	983,278	+2.49(+0.51%)
Sep 12, 2023	486.57	493.93	485.30	485.65	577,994	-4.16(-0.85%)
Sep 11, 2023	496.23	496.32	483.20	489.80	478,031	-0.28(-0.06%)
Sep 08, 2023	491.59	495.16	488.04	490.08	448,073	-2.55(-0.52%)
Sep 07, 2023	492.60	494.04	486.42	492.63	1,302,586	-11.54(-2.29%)
Sep 06, 2023	506.42	509.78	498.51	504.17	674,656	-3.67(-0.72%)
Sep 05, 2023	506.22	511.82	503.50	507.84	628,626	-0.17(-0.03%)
Sep 01, 2023	510.07	511.24	504.34	508.01	635,529	+1.32(+0.26%)
Aug 31, 2023	501.39	509.61	501.39	506.69	708,171	+3.48(+0.69%)
Aug 30, 2023	499.35	505.27	495.78	503.21	1,032,143	+2.36(+0.47%)
Aug 29, 2023	485.59	502.50	484.88	500.85	916,708	+12.82(+2.63%)
Aug 28, 2023	486.67	489.38	483.06	488.03	573,242	+6.10(+1.27%)
Aug 25, 2023	479.74	486.05	472.29	481.93	1,154,367	+2.06(+0.43%)
Aug 24, 2023	505.63	505.90	478.77	479.86	1,628,031	-16.40(-3.31%)
Aug 23, 2023	483.51	498.01	482.97	496.26	1,009,696	+9.94(+2.04%)
Aug 22, 2023	496.65	497.25	484.67	486.32	690,900	-4.33(-0.88%)
Aug 21, 2023	479.20	491.37	478.43	490.65	926,066	+13.70(+2.87%)
Aug 18, 2023	469.23	478.65	468.24	476.94	777,968	+2.55(+0.54%)
Aug 17, 2023	479.97	481.05	472.90	474.39	880,893	-4.68(-0.98%)
Aug 16, 2023	488.01	488.50	478.70	479.08	954,053	-9.45(-1.94%)
Aug 15, 2023	494.26	495.85	487.97	488.53	764,857	-8.30(-1.67%)
Aug 14, 2023	481.04	496.95	479.39	496.83	1,051,488	+13.93(+2.88%)
Aug 11, 2023	488.82	489.16	482.02	482.90	1,304,300	-12.00(-2.42%)
Aug 10, 2023	500.87	506.19	491.53	494.89	1,287,123	-2.00(-0.40%)
Aug 09, 2023	505.84	506.04	495.90	496.90	1,084,145	-9.29(-1.83%)
Aug 08, 2023	506.33	506.76	499.40	506.19	929,672	-8.19(-1.59%)
Aug 07, 2023	512.67	515.03	509.56	514.37	760,131	+5.36(+1.05%)
Aug 04, 2023	507.97	516.09	503.41	509.01	1,390,590	-0.80(-0.16%)
Aug 03, 2023	505.00	513.50	503.12	509.82	1,464,757	-1.31(-0.26%)
Aug 02, 2023	524.72	524.85	508.08	511.13	1,571,529	-20.34(-3.83%)