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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	362.08	382.64	358.71	382.37	1,408,908	+21.64(+6.00%)
Nov 29, 2022	363.21	365.25	358.52	360.73	618,377	-1.40(-0.39%)
Nov 28, 2022	366.80	370.68	359.63	362.13	1,081,709	-9.28(-2.50%)
Nov 25, 2022	374.13	375.44	371.41	371.41	393,719	-5.01(-1.33%)
Nov 23, 2022	371.54	380.06	371.49	376.43	1,321,219	+4.49(+1.21%)
Nov 22, 2022	364.27	372.22	361.21	371.94	1,112,388	+10.76(+2.98%)
Nov 21, 2022	363.26	364.56	360.03	361.17	613,958	-6.09(-1.66%)
Nov 18, 2022	372.57	372.65	363.29	367.26	1,050,623	+0.82(+0.22%)
Nov 17, 2022	356.05	368.08	355.41	366.45	1,341,240	+2.85(+0.78%)
Nov 16, 2022	370.62	371.35	361.30	363.60	1,614,511	-15.66(-4.13%)
Nov 15, 2022	383.85	384.89	374.11	379.26	1,655,086	+10.68(+2.90%)
Nov 14, 2022	370.63	375.82	368.45	368.57	1,247,037	-4.08(-1.09%)
Nov 11, 2022	363.35	374.84	359.19	372.65	2,068,190	+11.07(+3.06%)
Nov 10, 2022	346.42	362.49	343.54	361.59	1,807,725	+33.91(+10.35%)
Nov 09, 2022	332.76	334.08	327.18	327.68	1,210,297	-10.82(-3.20%)
Nov 08, 2022	337.41	342.49	331.64	338.50	1,318,605	+7.29(+2.20%)
Nov 07, 2022	327.21	332.48	322.93	331.21	1,199,754	+7.01(+2.16%)
Nov 04, 2022	321.04	325.03	316.58	324.20	1,556,594	+14.34(+4.63%)
Nov 03, 2022	308.20	314.67	304.97	309.86	1,269,171	-4.21(-1.34%)
Nov 02, 2022	326.36		313.66	314.07	1,077,102	-10.24(-3.16%)
Nov 01, 2022	328.18	329.26	322.37	324.31	950,511	+2.59(+0.81%)
Oct 31, 2022	325.92	326.82	320.07	321.72	809,946	-7.16(-2.18%)
Oct 28, 2022	317.06	329.37	316.24	328.88	1,418,244	+12.41(+3.92%)
Oct 27, 2022	324.30	327.35	316.06	316.48	1,214,120	-5.71(-1.77%)
Oct 26, 2022	318.67	329.84	317.11	322.19	1,627,739	-3.20(-0.98%)
Oct 25, 2022	319.47	327.58	318.96	325.39	937,248	+7.26(+2.28%)
Oct 24, 2022	317.83	319.51	310.70	318.13	1,279,517	+1.37(+0.43%)
Oct 21, 2022	304.61	317.55	303.28	316.76	1,252,623	+11.35(+3.72%)
Oct 20, 2022	305.20	314.73	303.68	305.41	1,206,148	+1.88(+0.62%)
Oct 19, 2022	299.45	306.40	298.52	303.53	1,028,660	+1.93(+0.64%)
Oct 18, 2022	309.96	311.99	296.27	301.60	1,201,301	+1.04(+0.34%)
Oct 17, 2022	302.16	304.70	298.19	300.56	1,272,067	+6.24(+2.12%)
Oct 14, 2022	311.42	311.42	293.37	294.32	1,316,722	-12.80(-4.17%)
Oct 13, 2022	286.85	312.78	283.62	307.12	1,661,374	+8.59(+2.88%)
Oct 12, 2022	301.06	302.66	297.58	298.53	1,051,198	-2.93(-0.97%)
Oct 11, 2022	304.65	307.48	297.22	301.46	1,626,168	-8.72(-2.81%)
Oct 10, 2022	319.85	320.23	305.74	310.18	1,577,838	-10.92(-3.40%)
Oct 07, 2022	331.42	332.35	319.18	321.10	1,342,595	-20.50(-6.00%)
Oct 06, 2022	342.61	348.92	340.32	341.59	963,984	-1.37(-0.40%)
Oct 05, 2022	334.55	346.43	331.57	342.96	847,517	+2.78(+0.82%)
Oct 04, 2022	335.41	340.59	334.55	340.19	1,076,032	+15.24(+4.69%)
Oct 03, 2022	317.66	328.58	315.38	324.94	1,267,516	+10.86(+3.46%)
Sep 30, 2022	315.43	323.57	313.60	314.08	921,131	-5.48(-1.71%)
Sep 29, 2022	323.79	324.40	314.46	319.56	1,015,024	-10.26(-3.11%)
Sep 28, 2022	322.52	331.11	321.18	329.82	1,368,292	+4.61(+1.42%)
Sep 27, 2022	328.06	330.47	320.54	325.21	1,007,223	+3.00(+0.93%)
Sep 26, 2022	325.98	330.99	321.63	322.21	974,144	-4.91(-1.50%)
Sep 23, 2022	327.64	328.52	321.19	327.12	1,320,220	-4.44(-1.34%)
Sep 22, 2022	338.88	340.31	329.60	331.56	998,155	-9.27(-2.72%)
Sep 21, 2022	344.94	356.12	340.83	340.83	1,202,255	-3.48(-1.01%)
Sep 20, 2022	345.56	347.25	341.57	344.31	893,687	-4.64(-1.33%)
Sep 19, 2022	342.69	350.79	342.53	348.94	730,114	+1.82(+0.53%)
Sep 16, 2022	341.26	347.49	338.66	347.12	1,153,686	+2.07(+0.60%)
Sep 15, 2022	348.51	352.60	342.71	345.05	826,337	-5.82(-1.66%)
Sep 14, 2022	349.54	353.31	345.64	350.87	925,730	+3.94(+1.14%)
Sep 13, 2022	355.84	358.90	345.88	346.93	1,381,056	-22.97(-6.21%)
Sep 12, 2022	369.70	371.74	365.47	369.91	888,010	+1.79(+0.49%)
Sep 09, 2022	364.22	370.01	364.22	368.11	702,848	+8.62(+2.40%)
Sep 08, 2022	350.10	360.83	347.93	359.49	959,824	+5.96(+1.69%)
Sep 07, 2022	349.05	356.52	346.42	353.53	577,473	+5.88(+1.69%)
Sep 06, 2022	351.65	353.58	344.98	347.65	915,416	-4.06(-1.15%)
Sep 02, 2022	361.09	363.61	350.17	351.71	1,306,577	-3.90(-1.10%)