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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	418.55	420.82	410.71	417.12	955,762	-2.15(-0.51%)
May 27, 2022	409.06	419.96	409.06	419.27	1,078,066	+16.56(+4.11%)
May 26, 2022	383.93	404.51	383.32	402.71	1,010,021	+15.14(+3.91%)
May 25, 2022	378.14	391.21	377.79	387.56	854,768	+6.85(+1.80%)
May 24, 2022	383.95	385.24	376.38	380.71	975,828	-9.50(-2.44%)
May 23, 2022	385.53	391.25	382.55	390.22	1,237,925	+1.67(+0.43%)
May 20, 2022	396.40	396.43	371.14	388.54	1,383,968	-0.21(-0.05%)
May 19, 2022	389.21	398.73	385.36	388.75	1,122,353	-2.37(-0.61%)
May 18, 2022	405.08	410.70	389.45	391.12	1,216,873	-20.76(-5.04%)
May 17, 2022	403.05	412.94	401.53	411.88	1,086,935	+19.08(+4.86%)
May 16, 2022	394.82	398.99	391.31	392.80	807,144	-6.07(-1.52%)
May 13, 2022	386.16	401.66	384.11	398.87	1,608,886	+19.37(+5.10%)
May 12, 2022	372.55	382.66	369.34	379.50	1,819,729	+2.29(+0.61%)
May 11, 2022	385.37	394.45	376.11	377.21	1,714,423	-11.48(-2.95%)
May 10, 2022	391.52	395.88	380.20	388.69	1,523,655	+8.64(+2.27%)
May 09, 2022	391.78	396.56	377.82	380.05	1,722,547	-20.39(-5.09%)
May 06, 2022	400.34	409.35	392.88	400.44	1,345,290	-3.60(-0.89%)
May 05, 2022	416.99	417.62	398.02	404.03	1,565,276	-20.57(-4.84%)
May 04, 2022	411.78	425.31	399.07	424.60	1,450,124	+15.86(+3.88%)
May 03, 2022	404.31	411.96	401.50	408.75	782,749	+3.36(+0.83%)
May 02, 2022	392.65	405.84	389.58	405.39	1,578,508	+13.10(+3.34%)
Apr 29, 2022	404.06	411.90	391.16	392.29	1,426,305	-17.51(-4.27%)
Apr 28, 2022	396.20	414.18	391.21	409.80	1,685,582	+21.41(+5.51%)
Apr 27, 2022	386.22	398.11	385.35	388.40	1,478,265	-2.13(-0.55%)
Apr 26, 2022	403.13	403.83	390.07	390.53	1,989,131	-18.12(-4.43%)
Apr 25, 2022	398.58	408.76	397.38	408.65	2,163,285	+6.79(+1.69%)
Apr 22, 2022	410.35	412.63	401.18	401.86	1,556,098	-9.14(-2.22%)
Apr 21, 2022	427.46	432.21	408.87	411.00	1,225,583	-11.27(-2.67%)
Apr 20, 2022	429.90	433.63	420.78	422.26	1,302,445	-0.94(-0.22%)
Apr 19, 2022	412.48	424.10	410.38	423.20	1,034,092	+9.07(+2.19%)
Apr 18, 2022	405.05	417.79	404.55	414.13	1,235,701	+7.05(+1.73%)
Apr 14, 2022	421.39	421.49	406.55	407.08	2,010,335	-11.58(-2.77%)
Apr 13, 2022	412.50	421.56	409.95	418.66	1,125,084	+8.82(+2.15%)
Apr 12, 2022	419.79	422.89	407.70	409.84	2,006,483	-1.25(-0.30%)
Apr 11, 2022	413.51	416.98	410.15	411.10	1,461,513	-8.62(-2.05%)
Apr 08, 2022	426.83	426.98	419.04	419.72	1,532,563	-10.68(-2.48%)
Apr 07, 2022	428.87	434.25	421.39	430.40	1,195,532	+0.94(+0.22%)
Apr 06, 2022	430.68	437.26	425.79	429.46	1,646,095	-10.95(-2.49%)
Apr 05, 2022	457.88	458.27	439.24	440.41	1,380,337	-21.25(-4.60%)
Apr 04, 2022	455.47	462.31	453.75	461.66	921,238	+7.38(+1.62%)
Apr 01, 2022	465.21	466.30	447.50	454.28	1,836,227	-8.98(-1.94%)
Mar 31, 2022	473.69	475.80	462.01	463.26	1,147,155	-10.79(-2.28%)
Mar 30, 2022	485.92	487.64	471.53	474.04	1,113,049	-15.66(-3.20%)
Mar 29, 2022	486.37	490.48	479.82	489.70	1,053,470	+10.97(+2.29%)
Mar 28, 2022	472.19	478.73	465.39	478.73	931,308	+3.69(+0.78%)
Mar 25, 2022	475.59	476.88	467.16	475.04	1,058,076	-1.08(-0.23%)
Mar 24, 2022	457.91	476.49	456.03	476.12	1,703,574	+22.88(+5.05%)
Mar 23, 2022	460.70	466.34	453.11	453.24	1,204,442	-11.71(-2.52%)
Mar 22, 2022	461.55	470.45	461.09	464.95	984,793	+2.56(+0.55%)
Mar 21, 2022	461.52	466.18	454.13	462.39	1,637,696	-0.92(-0.20%)
Mar 18, 2022	451.27	465.19	448.48	463.31	1,707,467	+8.87(+1.95%)
Mar 17, 2022	446.54	454.44	443.09	454.44	1,409,928	+2.78(+0.62%)
Mar 16, 2022	436.83	451.73	432.09	451.66	1,660,967	+22.12(+5.15%)
Mar 15, 2022	414.77	430.55	412.18	429.54	1,357,952	+18.88(+4.60%)
Mar 14, 2022	423.13	425.33	408.73	410.66	1,939,265	-13.74(-3.24%)
Mar 11, 2022	440.00	440.81	423.54	424.40	2,226,038	-9.31(-2.15%)
Mar 10, 2022	434.96	435.39	425.18	433.71	1,639,390	-9.09(-2.05%)
Mar 09, 2022	439.29	446.14	434.29	442.80	1,586,523	+17.81(+4.19%)
Mar 08, 2022	419.84	440.51	412.83	424.99	2,696,369	+7.99(+1.92%)
Mar 07, 2022	440.32	443.46	416.90	416.99	2,000,812	-22.02(-5.02%)
Mar 04, 2022	446.59	450.52	434.07	439.01	1,516,192	-11.97(-2.65%)
Mar 03, 2022	463.46	463.60	448.24	450.98	1,424,040	-9.66(-2.10%)
Mar 02, 2022	450.16	463.86	449.12	460.64	971,191	+14.20(+3.18%)